Triumph Group Inc $65.86

down -0.88


23/7/2014 04:02 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
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
5/1/201262.7263.9562.4263.09256,743
4/30/201264.2764.4362.7562.82219,194
4/27/201263.1264.6662.7264.53345,725
4/26/201263.1363.5962.7062.75226,829
4/25/201261.9163.3661.9163.32507,197
4/24/201261.2362.0060.7961.03453,432
4/23/201261.3961.4360.4761.04338,769
4/20/201262.0663.2361.9861.98260,189
4/19/201262.2162.5061.2961.44274,603
4/18/201261.4962.6461.4762.25198,856
4/17/201261.5362.4961.3461.86357,752
4/16/201261.0061.5760.2660.93241,069
4/13/201261.0461.2460.4760.49201,523
4/12/201259.4561.9459.4061.38485,005
4/11/201259.1359.9558.8559.44392,723
4/10/201260.3360.5858.4358.51354,142
4/9/201260.3760.7960.0460.50371,079
4/5/201261.9762.6261.7662.03198,301
4/4/201262.5463.0562.0962.33202,765
4/3/201263.7264.0262.9463.53257,365
4/2/201262.3864.0562.2163.98329,338
3/30/201264.0264.0262.6262.66441,048
3/29/201264.0564.1362.8463.48253,636
3/28/201265.0065.5964.0564.63348,085
3/27/201265.4265.8064.9365.15316,108
3/26/201265.1565.9965.1565.54282,069
3/23/201263.2764.5262.7864.43361,636
3/22/201262.2063.2461.9463.06310,822
3/21/201263.4763.5061.8062.85350,111
3/20/201263.7963.8862.9663.25308,730
3/19/201264.4165.0063.9264.37284,928
3/16/201265.1465.6264.2864.37396,390
3/15/201264.3064.9263.6564.79222,093
3/14/201264.1864.5663.9864.32354,491
3/13/201262.7964.4062.6064.39306,521
3/12/201263.8764.0962.4562.77150,747
3/9/201263.0064.2962.6963.62393,285
3/8/201261.2363.1061.2362.91272,500
3/7/201260.5161.1060.4260.62317,114
3/6/201261.8461.8660.3460.44381,295
3/5/201262.1462.7161.7662.61298,511
3/2/201264.0264.1662.0362.32412,825
Trading Center