$24.60 -1.05 (%) Triumph Group Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
4/6/201630.9831.6530.6131.61630,068
4/5/201630.2531.4029.9730.86719,459
4/4/201630.6931.6330.3930.44466,855
4/1/201631.0731.0730.3530.86442,709
3/31/201631.7331.9331.1531.48421,932
3/30/201631.5132.1130.9731.77475,148
3/29/201630.0531.2829.3431.22590,964
3/28/201632.1832.2030.0230.34744,190
3/24/201631.6532.0930.8132.02515,687
3/23/201632.9533.0132.0032.01441,450
3/22/201632.9233.4532.3733.04394,957
3/21/201632.8033.8332.8033.25537,954
3/18/201631.6133.6531.6133.111,233,076
3/17/201629.8832.0829.4931.81932,555
3/16/201629.3229.9529.0229.80738,239
3/15/201630.2030.2629.0229.34519,297
3/14/201629.9730.6729.7330.48364,934
3/11/201629.9730.4429.9330.28503,701
3/10/201630.2330.5828.3329.70575,947
3/9/201630.0030.5029.5930.21443,531
3/8/201631.6031.6029.1529.82834,236
3/7/201631.2831.9131.2831.76923,649
3/4/201631.8733.0931.4631.661,020,873
3/3/201630.9831.8130.9831.77757,128
3/2/201630.1231.2029.7831.16628,894
3/1/201630.7230.7429.4030.29829,775
2/29/201630.2230.8230.2230.46560,127
2/26/201629.6930.5829.4930.19418,412
2/25/201629.2729.8528.7529.61679,896
2/24/201629.8329.8328.0829.27726,577
2/23/201629.9030.9329.4330.17843,704
2/22/201628.5630.0028.5229.841,111,743
2/19/201627.4928.3427.1327.391,062,885
2/18/201627.3428.3127.1227.87992,277
2/17/201625.8527.6425.7327.382,352,714
2/16/201623.8725.6723.5225.492,873,304
2/12/201623.7424.3523.3723.58957,360
2/11/201624.7224.9422.9423.711,615,762
2/10/201625.3025.8824.8425.32728,507
2/9/201625.2725.8624.8225.091,301,229
2/8/201626.7326.7425.1025.63989,342
2/5/201627.0627.6726.3726.901,606,112
2/4/201625.8828.0125.7226.961,720,281
2/3/201623.8425.8623.0025.792,078,833
2/2/201625.0525.1623.4423.531,433,290
2/1/201625.0325.7424.5025.191,662,802
1/29/201626.7626.7624.3125.502,885,355
1/28/201629.4730.5826.5726.822,831,155
1/27/201630.7530.9629.3030.371,464,458
1/26/201630.8331.3330.4531.001,201,376
1/25/201631.5532.0030.5530.661,022,316
1/22/201632.3732.8231.0331.84899,422
1/21/201631.3233.1031.1831.99693,759
1/20/201631.5431.9030.1331.47879,701
1/19/201632.8532.8631.4132.04963,988
1/15/201631.8333.0431.2032.561,017,318
1/14/201633.3933.3931.7732.76928,587
1/13/201634.9035.4832.9333.331,003,263
1/12/201635.8235.9933.9434.64671,730
1/11/201636.0036.2935.2235.521,103,419
1/8/201636.1336.5635.7135.85897,381
1/7/201635.3236.1034.7635.761,485,606
1/6/201638.0738.3135.7236.071,111,315
1/5/201640.2240.3638.5738.601,315,230
1/4/201639.3440.3339.1140.031,072,488
12/31/201539.6640.1039.2739.75977,947
12/30/201540.8641.1439.5939.961,581,179
12/29/201535.2141.0035.1040.983,047,246
12/28/201534.2034.9033.6134.42745,105
12/24/201534.2734.8734.1334.40245,264
12/23/201533.7434.4233.1634.42416,243
12/22/201533.2533.9632.9233.55642,059
12/21/201533.8934.0532.8233.17746,221
12/18/201533.7934.0032.8433.521,030,233
12/17/201536.1036.1033.9433.96756,074
12/16/201534.9836.1734.5736.02859,753
12/15/201534.6635.0234.0534.59753,304
12/14/201535.6535.9534.0134.30775,313
12/11/201536.9037.1235.5735.70702,685
12/10/201536.8237.7936.7237.43574,647
12/9/201536.7437.8536.5536.69974,425
12/8/201536.6837.0035.9736.78983,672
12/7/201538.2738.3536.9337.07662,610
12/4/201538.9639.5138.1438.291,089,818
12/3/201539.2339.5538.8838.96744,055
12/2/201539.9839.9838.9539.06907,369
12/1/201540.2040.5939.9740.17736,168
11/30/201539.4940.2639.1640.05652,818
11/27/201539.5639.9839.1139.44207,713
11/25/201539.1139.7738.9239.74295,686
11/24/201539.6539.7738.9239.12973,880
11/23/201539.3940.4039.1639.75635,241
11/20/201540.1740.8239.2239.73805,951
11/19/201539.9340.4139.7340.17405,287
11/18/201540.1540.6739.4539.76597,878
11/17/201540.4040.6439.8040.00475,759
11/16/201538.8640.3038.7140.25642,303
11/13/201539.0039.1938.2538.80899,271
11/12/201540.7840.8039.1139.17537,206
11/11/201542.7242.7440.8340.85639,978
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center