$69.63 +1.34 (%) Triumph Group Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGI historical data

Date Open High Low Close Volume
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
8/23/201262.0362.1559.3959.49830,106
8/22/201262.9863.3062.0162.03262,639
8/21/201263.3263.8862.8763.33486,326
8/20/201263.2663.6562.7863.22431,614
8/17/201263.1963.5762.8763.26462,070
8/16/201263.1363.6862.8463.08202,735
8/15/201262.4163.5862.4163.22356,693
8/14/201262.6563.1562.3262.58244,981
8/13/201262.7062.7361.7362.51179,321
8/10/201262.8863.2562.1662.79279,733
8/9/201262.9663.5762.4863.25492,328
8/8/201262.4363.1462.1462.93195,489
8/7/201261.2562.9861.2562.82229,759
8/6/201262.2562.4461.2061.22254,218
8/3/201262.1362.8661.7661.96329,186
8/2/201259.7261.4559.5760.45371,660
8/1/201262.7062.9060.1560.29636,091
7/31/201261.9663.0261.4362.53487,915
7/30/201260.4662.2260.3262.01679,803
7/27/201260.5460.6558.1160.281,055,757
7/26/201260.3360.9459.3260.45608,395
7/25/201259.0059.7057.5759.09390,310
7/24/201259.9059.9057.8258.34526,942
7/23/201259.0159.7258.4059.57230,433
7/20/201260.3660.9460.0560.32311,004
7/19/201260.4260.9860.0060.98340,626
7/18/201258.8060.8258.8060.24425,526
7/17/201258.8959.2857.9158.99437,423
7/16/201258.3258.8358.0058.72462,185
7/13/201257.3558.8157.3558.60893,862
7/12/201257.5157.7856.9057.05536,873
7/11/201258.7059.0657.5057.76528,627
7/10/201259.1260.3058.2358.70794,369
7/9/201257.3259.0257.1558.83637,576
7/6/201256.6557.4256.4757.35406,857
7/5/201257.3858.0057.2657.39368,093
7/3/201256.1257.8656.0857.70345,698
7/2/201256.6856.9955.7156.20526,165
6/29/201256.2357.5455.9556.27602,897
6/28/201254.3454.6353.4654.54506,269
6/27/201255.0155.7554.4154.95627,488
6/26/201254.6555.3054.4055.19629,035
6/25/201255.0255.5254.3154.37581,228
6/22/201256.4056.4055.2555.803,832,932
6/21/201257.8358.0056.2256.39710,512
6/20/201257.3958.2257.3157.93651,068
6/19/201257.0057.6956.7657.40732,955
6/18/201254.9956.8854.8156.71761,808
6/15/201257.5257.9754.6755.182,118,815
6/14/201258.1958.5656.7757.22919,148
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center