Triumph Group Inc $65.01

down -0.39


25/7/2014 12:40 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
3/5/201262.1462.7161.7662.61298,511
3/2/201264.0264.1662.0362.32412,825
3/1/201264.0364.8663.7464.00183,365
2/29/201263.9965.1063.5763.80367,017
2/28/201264.0364.6863.6763.96184,620
2/27/201264.6865.0163.4563.98294,953
2/24/201264.9365.8964.8165.18231,552
2/23/201265.3165.7264.7464.97223,332
2/22/201264.8065.5264.3065.29211,658
2/21/201265.1765.7464.8364.91252,066
2/17/201265.7365.8465.0265.21166,322
2/16/201264.1865.5864.1665.53266,799
2/15/201266.2566.2664.0364.14301,534
2/14/201266.1866.7565.5366.08169,928
2/13/201265.9766.7765.8766.64275,029
2/10/201265.3465.8965.1765.26161,269
2/9/201266.4066.5665.9866.34289,890
2/8/201264.9066.1764.8966.07401,691
2/7/201264.5464.7564.1664.69452,644
2/6/201264.9765.6264.7764.84292,170
2/3/201264.4765.6064.0765.45312,457
2/2/201265.0565.5163.2363.37412,884
2/1/201263.2065.6862.5765.00840,787
1/31/201261.8063.5061.7762.571,204,826
1/30/201259.5360.1158.9459.91278,862
1/27/201259.4559.9759.3759.85235,305
1/26/201261.0161.0259.5659.76262,304
1/25/201259.9660.9459.5360.76215,890
1/24/201259.2060.5759.1360.35224,628
1/23/201259.6560.9159.3059.67164,828
1/20/201259.5359.9359.0959.80263,705
1/19/201259.2059.6559.0159.50616,159
1/18/201258.9259.1958.7559.14334,635
1/17/201259.5760.1158.6058.84559,554
1/13/201259.6359.9758.8659.12379,482
1/12/201261.1461.1460.3360.39326,352
1/11/201261.4361.7561.0061.05195,123
1/10/201261.5162.1061.0861.60215,474
1/9/201261.5961.7560.4961.21287,826
1/6/201260.0561.3859.6660.99568,409
1/5/201259.0660.3758.1660.25377,818
1/4/201258.5059.7258.2859.27367,514
1/3/201259.8360.3958.3258.57458,954
12/30/201159.3459.5158.3958.45212,544
12/29/201159.0559.8258.7159.54208,740
12/28/201160.0160.1158.7958.94153,480
12/27/201160.1560.9059.8460.00298,897
12/23/201160.2360.6059.8760.57103,720
12/22/201160.2060.6759.8460.13240,991
12/21/201159.4260.0158.0659.89313,669
12/20/201158.0059.7257.4759.44359,556
12/19/201158.1558.4256.6656.82300,766
12/16/201157.4058.4957.0857.69496,959
12/15/201156.5257.3756.0457.15443,994
12/14/201155.9556.0254.7755.68463,872
12/13/201158.1458.6955.9456.49312,699
12/12/201158.0258.0256.6957.47272,975
12/9/201156.2558.9956.2558.73412,604
12/8/201157.1457.7055.9856.17282,978
12/7/201157.3058.0356.2557.57306,991
12/6/201157.5058.0356.7757.84820,791
12/5/201159.1759.3357.2357.49465,784
12/2/201158.3059.0657.6358.13490,491
12/1/201159.0059.7557.4757.50591,767
11/30/201157.0659.5057.0659.491,010,956
11/29/201155.9756.1754.6754.94316,744
11/28/201154.5655.7054.2855.67437,782
11/25/201152.8753.7552.5352.65143,823
11/23/201154.2654.2652.6752.97425,788
11/22/201155.2355.8754.6854.90422,905
11/21/201155.7155.8554.2955.39308,781
11/18/201156.7057.2556.1356.96375,805
11/17/201156.5557.0955.6156.34665,951
11/16/201158.6459.0056.7356.83589,255
11/15/201156.6558.4556.5058.37716,519
11/14/201155.1157.2255.1156.72913,560
11/11/201155.0555.9754.3354.97581,249
11/10/201155.4655.4754.0854.36643,842
11/9/201154.7355.1054.2954.591,158,996
11/8/201154.7456.0054.2156.004,788,251
11/7/201157.2057.7355.6257.00398,365
11/4/201156.9257.6856.2957.58423,258
11/3/201155.6957.5855.3757.42797,831
11/2/201154.7755.0253.9855.01609,215
11/1/201155.8456.2152.0253.821,398,351
10/31/201156.9458.5056.3958.10704,486
10/28/201157.7558.3857.6058.02495,057
10/27/201157.4459.4957.2357.84842,521
10/26/201156.9556.9555.3155.92465,879
10/25/201155.8856.9255.0055.97658,612
10/24/201153.9156.7553.8956.00828,090
10/21/201152.9053.9752.2353.91559,539
10/20/201151.0152.3550.6151.98327,157
10/19/201151.3052.1450.8151.09277,788
10/18/201150.0352.1149.5251.75455,418
10/17/201151.0051.1249.7650.02396,420
10/14/201151.6051.6950.8851.40338,705
10/13/201150.5351.1649.9550.99372,079
10/12/201150.7851.3150.6150.98478,377
10/11/201149.2750.8649.0250.46349,565
Trading Center