$31.66 0.00 (%) Triumph Group Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
11/6/201544.4744.6043.4243.92456,542
11/5/201544.6945.2444.1444.61390,925
11/4/201546.5747.1044.2644.69661,361
11/3/201546.4447.2846.3646.62491,378
11/2/201546.4746.9146.0246.67906,322
10/30/201545.7546.8345.7546.58753,617
10/29/201542.8445.9842.5645.611,092,066
10/28/201544.8545.4541.4543.201,238,469
10/27/201543.3543.6742.9043.61700,992
10/26/201544.0044.1542.7643.24362,353
10/23/201544.0544.1742.8543.77492,531
10/22/201541.8644.0041.5243.63701,646
10/21/201542.2842.2841.5641.60452,293
10/20/201541.7042.7141.6041.79350,963
10/19/201541.3742.0841.1141.94353,554
10/16/201542.5042.7641.1441.50421,574
10/15/201542.7243.1041.7642.48352,473
10/14/201543.4144.1342.6242.70280,863
10/13/201544.2744.8243.3443.43401,460
10/12/201545.9846.0744.7144.85324,185
10/9/201545.2945.7744.8545.71272,252
10/8/201544.4545.3444.1245.20309,844
10/7/201543.4645.1443.4644.55649,305
10/6/201542.9043.7242.6743.25354,604
10/5/201541.4443.1041.3442.82390,547
10/2/201540.9241.5140.5141.27485,500
10/1/201542.1042.2441.3841.67365,885
9/30/201542.1842.8641.7242.08521,841
9/29/201541.6241.8041.1441.72567,193
9/28/201542.9343.0141.4141.59534,400
9/25/201544.1644.3643.0843.12343,931
9/24/201543.8344.0043.1943.96452,699
9/23/201545.6545.8844.1544.20369,444
9/22/201546.2946.3245.4245.65412,246
9/21/201547.3147.6246.8346.88421,447
9/18/201548.0148.2047.2047.32506,576
9/17/201548.3949.2848.2248.53450,776
9/16/201547.7148.5747.2748.33369,872
9/15/201547.2147.5547.1247.50571,344
9/14/201547.4547.4946.8447.01339,967
9/11/201547.4447.6247.1447.45463,112
9/10/201547.2048.0147.1947.501,010,981
9/9/201548.8749.1947.4147.51953,199
9/8/201548.3548.9047.8848.85727,031
9/4/201548.6348.6347.8647.87364,664
9/3/201548.6149.3848.6149.07281,000
9/2/201548.6848.7448.1248.73506,999
9/1/201548.6348.9347.7748.08587,302
8/31/201549.0149.8748.6849.39364,939
8/28/201548.8249.3548.6149.29490,393
8/27/201548.5249.4047.9449.05556,671
8/26/201548.7648.8047.2048.11652,664
8/25/201550.5451.0347.9347.98454,285
8/24/201548.0051.0147.3849.48744,229
8/21/201550.6951.1850.4250.63540,788
8/20/201552.1152.3351.1651.21407,508
8/19/201552.6752.9652.1152.41281,060
8/18/201553.2253.6552.8052.95238,456
8/17/201552.9453.4452.6153.34354,355
8/14/201551.9053.1051.6452.95560,205
8/13/201552.4852.9051.9752.13426,623
8/12/201552.1152.8851.6552.74559,599
8/11/201552.9353.3652.2452.47503,657
8/10/201552.7553.8252.7553.66484,087
8/7/201553.0853.5151.9852.39380,215
8/6/201554.3354.6852.8253.08477,533
8/5/201554.1655.3154.1654.36593,165
8/4/201554.0054.4453.7353.86697,493
8/3/201553.8754.3553.5453.97723,477
7/31/201553.9854.6353.2853.85808,005
7/30/201555.7755.7753.6653.981,967,130
7/29/201558.4858.7354.8356.312,560,668
7/28/201557.8659.7657.6759.50891,628
7/27/201559.1959.2257.8557.95664,690
7/24/201560.9360.9359.3259.41549,823
7/23/201561.6262.5861.0961.15413,177
7/22/201561.4761.9361.2361.28524,200
7/21/201563.2463.7761.8761.99622,646
7/20/201564.8864.9963.0863.46601,922
7/17/201564.9665.0963.9964.89372,829
7/16/201563.9864.9863.7664.92518,597
7/15/201563.2264.1562.7863.79790,472
7/14/201562.3463.4662.3462.97837,478
7/13/201564.9465.0064.0664.11679,368
7/10/201565.3765.3864.2864.29660,237
7/9/201566.4567.0064.5264.75550,653
7/8/201565.4566.3165.1965.60502,237
7/7/201565.0466.2664.5166.19682,732
7/6/201564.6665.5964.4565.10384,197
7/2/201566.2766.5664.9765.24268,575
7/1/201566.5367.1665.7166.04335,874
6/30/201566.5366.5365.5465.99476,972
6/29/201565.9366.7265.6665.79432,811
6/26/201567.2067.7166.3766.561,117,569
6/25/201567.6368.2267.0767.24403,188
6/24/201568.3168.6167.2867.32246,332
6/23/201568.1768.6567.5568.34269,389
6/22/201568.4169.1467.8168.13425,405
6/19/201568.4769.0767.9167.91659,602
6/18/201568.1068.7567.8068.40239,432
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center