$63.40 +0.85 (%) Triumph Group Inc - NYSE

Oct. 24, 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
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
10/10/201148.4749.8248.2249.82590,891
10/7/201148.8949.1747.1847.35580,100
10/6/201148.4449.2947.9548.41426,635
10/5/201146.9549.0946.7248.69410,934
10/4/201145.1147.1443.9246.861,218,093
10/3/201148.7349.2845.6245.64615,224
9/30/201149.2850.2848.6848.74454,380
9/29/201152.5152.5148.5350.16469,292
9/28/201152.5052.9151.0451.15550,360
9/27/201152.0353.5051.6052.15493,171
9/26/201149.7850.6348.8350.55309,265
9/23/201144.9749.2944.8049.29703,531
9/22/201146.1146.6944.8744.99645,930
9/21/201149.9249.9847.5447.59571,984
9/20/201150.9750.9749.5849.60268,559
9/19/201150.3151.2549.3150.66317,781
9/16/201150.9551.6150.5451.32477,950
9/15/201150.9051.4050.0550.66228,657
9/14/201149.9651.0948.5950.28225,631
9/13/201149.2550.2148.7549.57323,878
9/12/201147.3748.9247.0848.89401,288
9/9/201148.7349.3847.5848.23448,176
9/8/201150.0851.2049.0849.34279,514
9/7/201150.0851.0649.3150.54492,098
9/6/201147.1249.3146.8249.18424,906
9/2/201150.2550.7548.8249.03436,834
9/1/201152.4052.9451.4951.55440,822
8/31/201153.2153.3051.5052.38609,050
8/30/201152.3453.2451.4752.81738,490
8/29/201151.0952.8450.8652.61472,099
8/26/201148.4750.4247.8550.34415,681
8/25/201150.0850.5048.8248.96371,062
8/24/201148.8050.1448.2449.94340,271
8/23/201147.0649.0346.4048.82460,115
8/22/201146.9847.3946.1746.61517,341
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center