Triumph Group Inc $69.25

up +0.15


22/8/2014 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
1/18/201367.6270.5467.3169.93641,715
1/17/201366.8267.7765.7367.38929,278
1/16/201368.3168.3565.9566.83728,597
1/15/201367.1669.3167.1468.81358,803
1/14/201367.4467.7166.3267.63475,942
1/11/201368.4068.7067.2867.48309,536
1/10/201368.8469.1567.4868.41295,488
1/9/201368.5569.0768.0168.18237,650
1/8/201369.4169.4967.4067.94395,473
1/7/201369.3669.8569.0169.62235,087
1/4/201369.3469.5368.9669.36336,956
1/3/201367.7069.4467.3668.98473,919
1/2/201366.6767.7666.4067.72411,308
12/31/201264.0565.6163.4665.30217,619
12/28/201263.9164.9663.9164.12240,810
12/27/201264.3064.7163.6464.40184,142
12/26/201265.4965.8364.1064.43228,432
12/24/201264.9165.8064.5365.64130,662
12/21/201265.3866.0664.9664.97799,584
12/20/201267.5167.5165.8766.02636,488
12/19/201265.7666.7765.7566.05341,902
12/18/201264.0466.1163.5265.95451,753
12/17/201263.3063.9862.8063.64254,886
12/14/201263.7664.3962.7663.00271,416
12/13/201264.5464.6663.6463.78211,454
12/12/201264.6865.6264.6264.71273,585
12/11/201265.3865.3864.4064.55221,303
12/10/201264.1465.0363.7164.95401,732
12/7/201265.0565.3463.7264.13724,988
12/6/201265.0765.0763.9564.45361,862
12/5/201265.3965.5763.9164.78281,001
12/4/201264.7665.5064.5265.21294,801
12/3/201266.2966.3164.6564.83254,175
11/30/201265.5065.6164.6465.61368,418
11/29/201264.5365.1564.1065.07322,402
11/28/201263.6664.2562.3964.11321,209
11/27/201264.4364.6963.9664.01186,075
11/26/201263.8964.6063.6964.32160,314
11/23/201264.6264.7864.0664.6855,979
11/21/201263.6964.4963.4364.22185,366
11/20/201263.5163.9962.9063.79307,871
11/19/201262.8563.6762.3363.55389,880
11/16/201261.8262.2160.7962.10277,878
11/15/201263.0563.1061.6761.70539,411
11/14/201264.7565.1463.1963.38380,299
11/13/201264.2665.1863.7164.26350,349
11/12/201264.7464.7464.0164.25302,880
11/9/201263.8164.7463.1664.42383,753
11/8/201264.9265.0663.0363.52323,020
11/7/201265.0365.6463.7465.14422,714
11/6/201266.5066.9666.1266.23292,013
11/5/201265.6766.2664.8866.16367,773
11/2/201267.3967.3965.7565.77452,528
11/1/201264.1367.1064.1366.96931,678
10/31/201262.4866.7662.4865.421,186,077
10/26/201261.8362.2661.0361.61257,603
10/25/201262.9163.3061.7262.00356,652
10/24/201262.9963.0262.4062.61243,020
10/23/201262.6062.6861.7362.54294,603
10/22/201262.8163.3662.4563.06274,384
10/19/201264.2864.4362.8763.02341,016
10/18/201263.9665.0063.8264.76387,534
10/17/201263.8964.3063.5264.15271,062
10/16/201263.0863.7762.8763.72162,437
10/15/201262.3763.1862.0862.67229,317
10/12/201261.9462.6061.9162.40249,974
10/11/201263.0663.3361.7661.86343,621
10/10/201262.4563.1761.9962.45344,062
10/9/201262.2662.8161.6862.24281,116
10/8/201263.4263.6562.2962.40223,591
10/5/201262.9963.9162.8963.87348,494
10/4/201262.8363.5062.4662.79413,784
10/3/201263.0663.2362.2462.51295,378
10/2/201263.0963.3462.6762.89289,593
10/1/201262.6262.8262.0362.68439,967
9/28/201262.1962.8361.4562.50321,268
9/27/201261.4462.6460.8662.58580,008
9/26/201259.7061.9259.4661.46596,871
9/25/201260.8360.8359.8259.85244,019
9/24/201261.2561.3360.0360.50346,097
9/21/201262.3962.5561.7261.98996,907
9/20/201260.0361.7360.0361.70559,238
9/19/201259.8160.7259.4160.54352,186
9/18/201259.7760.0259.2659.76325,507
9/17/201260.7761.2459.9760.04344,919
9/14/201260.7663.7460.6161.09962,991
9/13/201259.1059.7258.4359.60357,814
9/12/201259.5259.5758.7258.88258,477
9/11/201259.5860.2459.1359.23228,556
9/10/201260.1960.3359.6259.67147,284
9/7/201260.2260.8460.0460.38180,930
9/6/201258.8360.8858.8359.94400,810
9/5/201259.0359.5558.0958.33501,055
9/4/201258.5159.9558.4059.12583,646
8/31/201259.2560.2158.1959.43308,768
8/30/201258.7158.8957.5158.72418,776
8/29/201259.5259.7258.7958.82364,049
8/28/201259.3859.7459.1659.44295,377
8/27/201259.6959.8259.0959.52303,881
8/24/201259.2459.7359.0259.41493,579
Trading Center