$28.80 0.00 (%) Triumph Group Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 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
12/11/201466.8567.9265.4765.62345,691
12/10/201468.9269.5267.2967.38625,238
12/9/201468.1068.7567.4668.55419,319
12/8/201468.7669.1268.1968.32320,220
12/5/201468.7169.2168.5368.87370,452
12/4/201468.6568.7068.1768.69235,913
12/3/201468.2469.0567.6068.93430,780
12/2/201467.7468.0767.4967.73338,015
12/1/201467.6367.8966.8967.62289,148
11/28/201468.2068.2467.7868.06174,489
11/26/201467.9468.1667.8968.09429,222
11/25/201467.6668.0467.6368.00522,837
11/24/201468.0068.2167.6067.69346,465
11/21/201468.6868.7867.7867.86324,547
11/20/201467.5968.1067.5968.00271,765
11/19/201467.7468.0867.1867.93328,853
11/18/201467.3068.0367.0267.76253,435
11/17/201467.4667.7267.1767.28435,784
11/14/201467.6968.1067.5767.59376,541
11/13/201468.0968.2967.7267.90230,568
11/12/201467.7568.1367.3767.98278,741
11/11/201468.0068.3067.8168.16326,254
11/10/201468.4068.6068.0268.11538,479
11/7/201468.5868.8868.0068.39871,454
11/6/201468.2168.6868.1168.50499,949
11/5/201468.9668.9668.0968.11672,155
11/4/201469.0069.4868.4068.40555,554
11/3/201469.6569.7468.8169.14615,301
10/31/201469.1070.9369.1069.631,231,429
10/30/201463.2868.4063.1668.291,447,188
10/29/201463.9864.1763.2563.42495,683
10/28/201462.8264.0862.6763.98341,300
10/27/201463.3463.4762.3462.53367,396
10/24/201462.5763.4462.5163.40288,007
10/23/201461.8163.1261.6662.55319,919
10/22/201462.0662.7061.3361.41424,290
10/21/201460.4761.9960.2161.84472,433
10/20/201460.7461.3060.0060.19569,875
10/17/201459.9961.1159.8360.93493,856
10/16/201460.0160.7859.6259.81876,591
10/15/201460.6361.4059.5360.79618,954
10/14/201461.1262.2260.5761.21512,169
10/13/201462.1262.7360.8760.93476,844
10/10/201462.3862.8761.7961.84493,522
10/9/201462.2663.0561.2962.52670,862
10/8/201462.2862.3660.7962.031,086,787
10/7/201463.5563.6362.3062.32521,666
10/6/201464.0064.5463.7863.84500,262
10/3/201464.1664.3063.7163.96541,390
10/2/201463.6763.9162.7963.72326,208
10/1/201465.0365.0363.2163.52444,960
9/30/201465.6265.8064.9365.05442,385
9/29/201465.7466.4865.4265.59345,226
9/26/201465.4966.3365.2466.22188,461
9/25/201466.0566.0865.0865.38397,697
9/24/201465.7366.3165.4366.10376,486
9/23/201466.2866.3465.7165.76379,397
9/22/201467.6067.6066.3666.54277,042
9/19/201468.3469.0467.6967.69640,053
9/18/201468.5568.6068.1468.28435,466
9/17/201469.6269.6768.1968.32487,444
9/16/201469.3669.7669.1069.37584,264
9/15/201470.0670.1969.4069.55373,830
9/12/201470.1970.2769.7770.08272,583
9/11/201469.4070.3869.4070.19231,894
9/10/201469.3169.8868.9569.57372,471
9/9/201469.3769.8269.2469.35228,071
9/8/201469.8270.1569.5569.55337,739
9/5/201469.4469.8969.0869.82329,592
9/4/201469.6469.9569.1369.36261,191
9/3/201469.6169.8969.3669.49227,575
9/2/201469.5170.0069.0769.32409,714
8/29/201469.0669.5169.0469.37183,216
8/28/201468.7069.4068.4069.06216,775
8/27/201469.4169.6868.5269.00376,046
8/26/201469.9870.1369.4969.49374,634
8/25/201469.4470.2969.3669.78394,382
8/22/201469.0669.7568.8569.25352,740
8/21/201468.3069.3568.1569.10409,645
8/20/201467.7968.4867.7968.26307,415
8/19/201467.8568.3267.7367.91344,267
8/18/201467.0367.7367.0367.69361,611
8/15/201467.0167.2766.1966.77284,538
8/14/201466.2967.0565.2766.75355,849
8/13/201465.1566.2464.9766.08394,734
8/12/201465.6365.9664.5664.85453,881
8/11/201465.4066.1565.2565.79300,434
8/8/201464.1665.0863.9965.03358,873
8/7/201464.1564.5563.6564.11484,635
8/6/201463.9864.2763.3264.00461,538
8/5/201463.7964.5563.4764.11525,522
8/4/201463.1064.1163.1064.00529,259
8/1/201463.2963.7662.3963.07658,790
7/31/201463.4065.2962.0063.35734,931
7/30/201463.9164.0363.2663.82717,573
7/29/201464.4764.7963.6463.64360,159
7/28/201465.0165.1263.9364.41489,990
7/25/201465.2965.6064.8364.93311,893
7/24/201465.7466.0865.2265.40373,303
7/23/201466.7166.8165.6465.86332,328
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center