$67.86 -0.23 (%) Triumph Group Inc - NYSE

Nov. 28, 2014 | 09:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
9/19/201372.1672.1670.3470.781,737,974
9/18/201375.6375.6369.3272.303,725,588
9/17/201376.7578.6876.6778.60517,233
9/16/201375.5176.5875.3376.55280,121
9/13/201376.0076.1674.6774.90327,374
9/12/201375.4177.4575.4175.72493,391
9/11/201374.4875.5374.3375.50453,787
9/10/201374.6375.0573.9474.24441,063
9/9/201373.6974.8173.6274.22327,675
9/6/201374.5274.7572.9773.83502,171
9/5/201374.7875.1274.1874.35344,148
9/4/201372.1874.6972.0174.54886,048
9/3/201372.8373.3771.3772.28747,364
8/30/201373.3173.6471.8571.97496,381
8/29/201372.9573.8372.7673.02468,116
8/28/201374.2474.4973.2473.30528,342
8/27/201375.5975.7873.9574.09232,547
8/26/201376.6476.8975.9976.04292,233
8/23/201376.9777.1676.3876.62519,223
8/22/201376.5577.1576.2677.10314,366
8/21/201374.9376.8974.9376.60752,765
8/20/201374.6475.5074.5775.14306,219
8/19/201374.1574.7774.0774.54331,889
8/16/201375.1475.3974.1374.15431,834
8/15/201375.4176.2175.0475.38506,711
8/14/201376.0176.0775.4075.70272,141
8/13/201376.4576.6375.7675.85408,994
8/12/201377.1177.4375.7376.32480,936
8/9/201377.1877.8277.0177.28282,344
8/8/201378.2778.6277.2277.26331,566
8/7/201378.2278.5277.6578.03241,328
8/6/201379.2579.7678.3078.45342,056
8/5/201380.2080.2779.1879.54248,974
8/2/201379.1080.5278.7180.30542,818
8/1/201380.0080.0079.0079.15625,020
7/31/201378.6879.1277.9378.46652,070
7/30/201379.5579.6378.4378.73564,450
7/29/201376.9879.8176.8879.121,006,137
7/26/201382.8882.8877.0877.221,562,263
7/25/201383.5284.5082.9684.20631,268
7/24/201384.0084.5883.0083.38629,523
7/23/201384.8585.2983.6683.95467,306
7/22/201385.1985.5084.3184.57406,177
7/19/201384.4385.1183.7185.00412,585
7/18/201383.3384.4783.2184.36299,742
7/17/201383.1683.5482.6782.84424,037
7/16/201383.1983.5382.6983.18343,706
7/15/201383.2183.3582.7683.26431,432
7/12/201383.3383.9981.8882.76752,606
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center