$68.05 -0.04 (%) Triumph Group Inc - NYSE

Nov. 28, 2014 | 11:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
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
2/15/201372.9073.9672.9073.82486,192
2/14/201372.6172.9672.4772.81460,624
2/13/201373.3573.4772.4372.98668,131
2/12/201373.0673.6972.7373.38466,022
2/11/201372.4072.7071.8872.70304,217
2/8/201372.3672.8072.1672.40489,117
2/7/201371.0673.2470.7872.35669,950
2/6/201369.8070.7569.7970.69271,630
2/5/201369.4469.9968.8569.79626,797
2/4/201369.7470.1468.7468.76367,817
2/1/201370.9871.4669.8870.22394,645
1/31/201370.2570.5668.5370.371,082,746
1/30/201371.4571.5070.1970.43679,112
1/29/201371.8572.2871.4171.59322,285
1/28/201373.0273.1171.5971.83462,976
1/25/201372.1873.4771.7372.85491,358
1/24/201371.3572.2771.3571.91283,021
1/23/201370.6571.4670.4871.32421,706
1/22/201370.0270.9569.3170.69305,666
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center