Triumph Group Inc $68.28

down -0.04


18/9/2014 04:00 PM  |  NYSE : TGI  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
7/11/201383.3583.9182.7683.10576,966
7/10/201381.9482.5381.4882.49355,672
7/9/201382.4883.6181.9281.94476,764
7/8/201381.2682.5680.9982.06401,488
7/5/201380.0980.9479.9280.90172,546
7/3/201378.9679.5878.8579.55165,729
7/2/201380.5580.7978.3279.19633,096
7/1/201379.1181.0579.1180.52408,153
6/28/201379.5680.2479.0479.15463,513
6/27/201378.1680.0078.0179.65351,074
6/26/201377.4078.1977.2677.53409,893
6/25/201378.5178.5976.4177.02807,560
6/24/201378.3378.6777.5877.97427,022
6/21/201378.2779.2778.2178.85821,092
6/20/201377.5777.7876.2677.51632,889
6/19/201380.4080.6978.1478.29540,387
6/18/201379.2080.9879.0180.24579,020
6/17/201379.3179.9978.7979.02528,676
6/14/201379.1979.7778.5278.95251,016
6/13/201378.5079.4778.2879.12239,928
6/12/201379.8179.8278.7178.71268,656
6/11/201378.8180.0977.8879.35346,655
6/10/201379.4879.6878.6579.63317,352
6/7/201379.2380.2378.6379.45669,615
6/6/201377.0679.0876.8579.08359,264
6/5/201377.7277.9777.1677.40374,674
6/4/201378.3378.9277.1977.96536,697
6/3/201377.7078.4576.7978.31582,121
5/31/201377.3978.4677.1577.65592,964
5/30/201378.0578.0577.4677.80761,104
5/29/201377.7979.2277.0978.85785,835
5/28/201375.9679.0575.8278.311,268,649
5/24/201372.6475.2172.1875.01544,816
5/23/201372.1072.9171.1672.91520,308
5/22/201373.8073.9672.2172.43375,831
5/21/201374.3674.7673.3273.72942,118
5/20/201374.5174.7474.0174.19567,847
5/17/201373.5274.5873.5274.52453,884
5/16/201374.3774.8873.7373.92214,121
5/15/201374.1474.6773.6074.37432,741
5/14/201373.7674.6073.5674.35218,843
5/13/201373.6373.8573.2773.63356,468
5/10/201373.2974.0373.1973.83303,197
5/9/201373.9774.7073.0473.26440,201
5/8/201373.5473.9273.1373.85466,662
5/7/201373.8873.9773.0073.48686,040
5/6/201371.3973.9571.0273.711,166,287
5/3/201373.9674.0071.1271.391,522,036
5/2/201378.3178.3171.6973.952,252,969
5/1/201379.8580.2779.1179.67230,219
4/30/201379.5480.2679.3279.90429,696
4/29/201379.7079.7078.6679.60485,312
4/26/201380.0380.5179.2279.80250,837
4/25/201379.7680.3079.0880.06248,827
4/24/201379.1679.4878.3779.40265,588
4/23/201378.6579.2277.5878.79282,623
4/22/201376.3478.5476.0078.40399,835
4/19/201376.6176.9975.5875.99667,388
4/18/201377.6977.9675.8576.50404,250
4/17/201378.1878.7577.1877.46497,944
4/16/201380.0080.7277.9978.61707,893
4/15/201381.3881.7878.8079.06395,981
4/12/201381.2581.6780.9481.67185,717
4/11/201381.3581.8081.0081.47273,821
4/10/201379.9381.4179.8481.28302,177
4/9/201379.9580.2378.9479.94215,883
4/8/201378.5079.8378.2379.65294,295
4/5/201377.3778.4976.9578.41299,388
4/4/201378.0178.4877.9278.29317,810
4/3/201378.2979.0177.8778.05716,328
4/2/201378.6678.6677.5978.13814,987
4/1/201378.5178.5877.6578.11398,279
3/28/201378.2578.6277.6778.50325,630
3/27/201377.5778.1676.6478.13267,578
3/26/201378.1278.1276.6877.77415,432
3/25/201378.2079.2277.5877.90478,931
3/22/201378.9079.0877.7378.04317,814
3/21/201378.9879.2578.4578.64344,769
3/20/201379.0479.7778.6379.30278,636
3/19/201378.8679.2478.1178.76396,556
3/18/201377.7879.2877.4478.38432,071
3/15/201377.7378.6877.4178.68455,781
3/14/201376.9577.8876.8177.87234,881
3/13/201375.5476.8875.1776.80248,807
3/12/201374.6575.6374.6575.54231,504
3/11/201374.3374.9974.2574.77165,367
3/8/201374.0974.5573.9074.33324,666
3/7/201373.1574.1373.0273.62169,845
3/6/201373.0873.6872.7373.06304,817
3/5/201372.3572.9972.0672.80449,307
3/4/201372.1472.2571.2171.83421,932
3/1/201373.1073.1371.8172.34806,232
2/28/201373.9173.9173.2873.41578,364
2/27/201373.1274.0573.1273.76464,735
2/26/201373.3373.3672.8173.06824,177
2/25/201373.8273.8872.9673.00633,085
2/22/201373.6573.9573.1273.47297,470
2/21/201373.4373.6972.7273.46692,152
2/20/201373.7874.5773.3173.80624,743
2/19/201373.5574.1672.6874.05780,001
Trading Center