$34.55 -1.17 (%) Triumph Group Inc - New York Stock Exchange, Inc.

May. 3, 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
12/12/201371.8572.5171.6972.34302,869
12/11/201373.5073.7171.7872.04362,498
12/10/201373.4874.0973.2673.50271,601
12/9/201374.3074.3773.8473.98427,514
12/6/201373.6674.5673.6674.33398,358
12/5/201373.0573.5072.8473.29282,795
12/4/201372.9973.4472.5073.11451,462
12/3/201372.9073.5172.8373.25495,356
12/2/201373.9574.8972.9072.94445,673
11/29/201374.3274.4773.7673.94152,042
11/27/201374.8375.0374.0374.32249,058
11/26/201374.0075.0073.6674.71379,092
11/25/201374.2474.5973.6074.12345,231
11/22/201373.5074.7173.3374.15717,695
11/21/201372.6273.4272.4473.41520,905
11/20/201371.5072.4271.2772.29543,312
11/19/201371.3271.6870.6971.37395,802
11/18/201371.0571.8370.9771.21531,519
11/15/201369.7370.6669.4870.62610,230
11/14/201369.8369.8869.1969.53481,455
11/13/201370.1770.2669.4269.79897,182
11/12/201370.8670.8670.0870.35392,193
11/11/201371.0471.1870.4270.85386,988
11/8/201370.7271.4370.6770.95419,935
11/7/201372.0272.7170.8670.90587,849
11/6/201372.3072.6671.6772.00701,391
11/5/201371.9872.4871.6271.88512,844
11/4/201372.2172.5371.8872.04279,569
11/1/201371.7772.5271.5672.17590,422
10/31/201371.9572.0671.3471.65675,389
10/30/201373.2173.2170.0972.121,713,139
10/29/201372.7773.6872.5873.68440,939
10/28/201373.9073.9072.4972.96309,665
10/25/201373.8074.0173.4473.99269,507
10/24/201373.0373.8473.0373.81289,077
10/23/201372.3872.9772.0472.96315,255
10/22/201371.6872.6471.4972.38161,838
10/21/201372.7272.9571.4771.67320,291
10/18/201371.2072.4870.9172.35514,767
10/17/201370.6671.4070.5270.91579,146
10/16/201371.1271.1270.4470.77447,461
10/15/201371.1071.4270.5770.78416,871
10/14/201370.1271.1569.8371.05222,641
10/11/201369.7770.5869.1870.57277,332
10/10/201369.5570.3869.4970.15371,827
10/9/201369.1569.4768.5669.22364,496
10/8/201370.0370.0368.9669.03789,820
10/7/201370.1870.5069.7170.09566,522
10/4/201370.6270.8570.3970.52605,958
10/3/201370.9971.2570.2170.74742,937
10/2/201371.0971.2870.6371.13960,027
10/1/201370.0371.3970.0171.28673,746
9/30/201369.5970.4069.0070.22429,188
9/27/201370.2470.8469.6170.23378,343
9/26/201370.2570.6869.9070.46704,481
9/25/201371.0071.0170.1570.16584,331
9/24/201368.4771.4567.9071.071,317,833
9/23/201369.0069.0868.1268.681,640,375
9/20/201371.1271.1968.2269.301,935,397
9/19/201372.1672.1670.3470.781,737,974
9/18/201375.6375.6369.3272.303,725,588
9/17/201376.7578.6876.6778.60517,233
9/16/201375.5176.5875.3376.55280,121
9/13/201376.0076.1674.6774.90327,374
9/12/201375.4177.4575.4175.72493,391
9/11/201374.4875.5374.3375.50453,787
9/10/201374.6375.0573.9474.24441,063
9/9/201373.6974.8173.6274.22327,675
9/6/201374.5274.7572.9773.83502,171
9/5/201374.7875.1274.1874.35344,148
9/4/201372.1874.6972.0174.54886,048
9/3/201372.8373.3771.3772.28747,364
8/30/201373.3173.6471.8571.97496,381
8/29/201372.9573.8372.7673.02468,116
8/28/201374.2474.4973.2473.30528,342
8/27/201375.5975.7873.9574.09232,547
8/26/201376.6476.8975.9976.04292,233
8/23/201376.9777.1676.3876.62519,223
8/22/201376.5577.1576.2677.10314,366
8/21/201374.9376.8974.9376.60752,765
8/20/201374.6475.5074.5775.14306,219
8/19/201374.1574.7774.0774.54331,889
8/16/201375.1475.3974.1374.15431,834
8/15/201375.4176.2175.0475.38506,711
8/14/201376.0176.0775.4075.70272,141
8/13/201376.4576.6375.7675.85408,994
8/12/201377.1177.4375.7376.32480,936
8/9/201377.1877.8277.0177.28282,344
8/8/201378.2778.6277.2277.26331,566
8/7/201378.2278.5277.6578.03241,328
8/6/201379.2579.7678.3078.45342,056
8/5/201380.2080.2779.1879.54248,974
8/2/201379.1080.5278.7180.30542,818
8/1/201380.0080.0079.0079.15625,020
7/31/201378.6879.1277.9378.46652,070
7/30/201379.5579.6378.4378.73564,450
7/29/201376.9879.8176.8879.121,006,137
7/26/201382.8882.8877.0877.221,562,263
7/25/201383.5284.5082.9684.20631,268
7/24/201384.0084.5883.0083.38629,523
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center