$67.69 -0.59 (%) Triumph Group Inc - NYSE

Sep. 19, 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
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
6/13/201259.7159.7157.9758.25722,714
6/12/201259.5260.0059.2859.77757,207
6/11/201260.6360.6859.1359.17784,867
6/8/201258.6559.8758.4859.87933,416
6/7/201258.6059.3058.0558.833,521,646
6/6/201258.6460.5058.6160.32445,043
6/5/201256.5758.3556.4658.16393,397
6/4/201257.1957.6756.2457.05215,268
6/1/201257.4559.0556.7357.11535,488
5/31/201260.5760.8759.1359.84389,665
5/30/201261.5162.1060.5460.68220,518
5/29/201262.3962.4661.5062.11186,999
5/25/201262.6962.7161.4361.69203,281
5/24/201262.0262.6761.2362.50265,275
5/23/201261.4962.4061.1261.83418,255
5/22/201261.3562.6161.3562.21383,660
5/21/201259.6361.3259.6361.22257,827
5/18/201260.5861.3159.3859.61224,646
5/17/201262.5362.7960.5060.50240,235
5/16/201263.1963.6262.4462.53197,310
5/15/201263.7364.1362.7262.83219,092
5/14/201263.0464.6162.8763.87393,168
5/11/201262.2763.9762.0063.68336,790
5/10/201263.1263.1262.0962.58249,500
5/9/201263.3563.9562.3662.53353,671
5/8/201262.9064.1862.5764.08350,632
5/7/201263.4264.0363.3563.71224,193
5/4/201265.4065.5163.7463.89445,855
5/3/201264.0066.8964.0065.99924,930
5/2/201262.3863.4362.1463.41344,309
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center