$24.65 -1.00 (%) Triumph Group Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 12:54 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
11/9/201543.9144.0842.1342.43561,817
11/6/201544.4744.6043.4243.92456,542
11/5/201544.6945.2444.1444.61390,925
11/4/201546.5747.1044.2644.69661,361
11/3/201546.4447.2846.3646.62491,378
11/2/201546.4746.9146.0246.67906,322
10/30/201545.7546.8345.7546.58753,617
10/29/201542.8445.9842.5645.611,092,066
10/28/201544.8545.4541.4543.201,238,469
10/27/201543.3543.6742.9043.61700,992
10/26/201544.0044.1542.7643.24362,353
10/23/201544.0544.1742.8543.77492,531
10/22/201541.8644.0041.5243.63701,646
10/21/201542.2842.2841.5641.60452,293
10/20/201541.7042.7141.6041.79350,963
10/19/201541.3742.0841.1141.94353,554
10/16/201542.5042.7641.1441.50421,574
10/15/201542.7243.1041.7642.48352,473
10/14/201543.4144.1342.6242.70280,863
10/13/201544.2744.8243.3443.43401,460
10/12/201545.9846.0744.7144.85324,185
10/9/201545.2945.7744.8545.71272,252
10/8/201544.4545.3444.1245.20309,844
10/7/201543.4645.1443.4644.55649,305
10/6/201542.9043.7242.6743.25354,604
10/5/201541.4443.1041.3442.82390,547
10/2/201540.9241.5140.5141.27485,500
10/1/201542.1042.2441.3841.67365,885
9/30/201542.1842.8641.7242.08521,841
9/29/201541.6241.8041.1441.72567,193
9/28/201542.9343.0141.4141.59534,400
9/25/201544.1644.3643.0843.12343,931
9/24/201543.8344.0043.1943.96452,699
9/23/201545.6545.8844.1544.20369,444
9/22/201546.2946.3245.4245.65412,246
9/21/201547.3147.6246.8346.88421,447
9/18/201548.0148.2047.2047.32506,576
9/17/201548.3949.2848.2248.53450,776
9/16/201547.7148.5747.2748.33369,872
9/15/201547.2147.5547.1247.50571,344
9/14/201547.4547.4946.8447.01339,967
9/11/201547.4447.6247.1447.45463,112
9/10/201547.2048.0147.1947.501,010,981
9/9/201548.8749.1947.4147.51953,199
9/8/201548.3548.9047.8848.85727,031
9/4/201548.6348.6347.8647.87364,664
9/3/201548.6149.3848.6149.07281,000
9/2/201548.6848.7448.1248.73506,999
9/1/201548.6348.9347.7748.08587,302
8/31/201549.0149.8748.6849.39364,939
8/28/201548.8249.3548.6149.29490,393
8/27/201548.5249.4047.9449.05556,671
8/26/201548.7648.8047.2048.11652,664
8/25/201550.5451.0347.9347.98454,285
8/24/201548.0051.0147.3849.48744,229
8/21/201550.6951.1850.4250.63540,788
8/20/201552.1152.3351.1651.21407,508
8/19/201552.6752.9652.1152.41281,060
8/18/201553.2253.6552.8052.95238,456
8/17/201552.9453.4452.6153.34354,355
8/14/201551.9053.1051.6452.95560,205
8/13/201552.4852.9051.9752.13426,623
8/12/201552.1152.8851.6552.74559,599
8/11/201552.9353.3652.2452.47503,657
8/10/201552.7553.8252.7553.66484,087
8/7/201553.0853.5151.9852.39380,215
8/6/201554.3354.6852.8253.08477,533
8/5/201554.1655.3154.1654.36593,165
8/4/201554.0054.4453.7353.86697,493
8/3/201553.8754.3553.5453.97723,477
7/31/201553.9854.6353.2853.85808,005
7/30/201555.7755.7753.6653.981,967,130
7/29/201558.4858.7354.8356.312,560,668
7/28/201557.8659.7657.6759.50891,628
7/27/201559.1959.2257.8557.95664,690
7/24/201560.9360.9359.3259.41549,823
7/23/201561.6262.5861.0961.15413,177
7/22/201561.4761.9361.2361.28524,200
7/21/201563.2463.7761.8761.99622,646
7/20/201564.8864.9963.0863.46601,922
7/17/201564.9665.0963.9964.89372,829
7/16/201563.9864.9863.7664.92518,597
7/15/201563.2264.1562.7863.79790,472
7/14/201562.3463.4662.3462.97837,478
7/13/201564.9465.0064.0664.11679,368
7/10/201565.3765.3864.2864.29660,237
7/9/201566.4567.0064.5264.75550,653
7/8/201565.4566.3165.1965.60502,237
7/7/201565.0466.2664.5166.19682,732
7/6/201564.6665.5964.4565.10384,197
7/2/201566.2766.5664.9765.24268,575
7/1/201566.5367.1665.7166.04335,874
6/30/201566.5366.5365.5465.99476,972
6/29/201565.9366.7265.6665.79432,811
6/26/201567.2067.7166.3766.561,117,569
6/25/201567.6368.2267.0767.24403,188
6/24/201568.3168.6167.2867.32246,332
6/23/201568.1768.6567.5568.34269,389
6/22/201568.4169.1467.8168.13425,405
6/19/201568.4769.0767.9167.91659,602
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center