Triumph Group Inc $63.35

down -0.47


31/7/2014 04:00 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
5/24/201191.3391.6490.5591.01178,137
5/23/201190.6691.7190.3790.95255,894
5/20/201191.6792.9190.9492.48985,869
5/19/201196.1696.3294.3294.61174,693
5/18/201194.7895.7993.8395.51184,616
5/17/201195.2995.4993.3993.85234,525
5/16/201196.4696.9695.7295.94157,448
5/13/201198.4098.4495.6096.76150,205
5/12/201196.4598.5696.0098.17177,176
5/11/201198.5299.6495.2596.78392,363
5/10/201195.38100.9395.0098.251,027,572
5/9/201186.7588.6986.7588.55165,888
5/6/201188.0688.9986.7886.98151,280
5/5/201185.2888.0684.8686.77175,112
5/4/201187.0387.3585.5985.81147,112
5/3/201187.6488.5286.6886.99178,645
5/2/201186.6488.4486.2288.02286,805
4/29/201185.5586.6485.1386.12109,112
4/28/201184.3785.4984.0485.14122,544
4/27/201185.1385.2784.2984.4473,290
4/26/201183.9985.3283.5084.98108,665
4/25/201183.6984.1282.6683.1173,305
4/21/201185.5185.5183.8184.07113,632
4/20/201182.9284.8682.2484.69176,020
4/19/201181.2081.9381.1781.46112,610
4/18/201180.4381.0079.6880.83139,150
4/15/201180.8782.2280.4081.74272,778
4/14/201181.3481.4780.4381.01392,990
4/13/201184.1084.4181.5482.14174,636
4/12/201183.5884.1982.7583.57238,612
4/11/201184.9885.7483.7484.26155,636
4/8/201187.6488.0084.5985.01144,560
4/7/201187.8088.5487.0087.28149,746
4/6/201188.0188.2487.3587.83123,845
4/5/201188.0288.7187.3087.68157,742
4/4/201189.5590.0088.3088.47174,740
4/1/201188.4789.5488.4689.54246,237
3/31/201188.4589.3288.1188.45127,831
3/30/201188.5989.1088.0288.33153,507
3/29/201188.6088.6987.4588.12205,006
3/28/201189.8189.9788.5988.66109,507
3/25/201187.8491.0787.4389.64212,979
3/24/201187.9488.1986.7087.2590,593
3/23/201186.4987.7885.8087.37169,904
3/22/201186.8486.8485.8486.61258,817
3/21/201186.1987.2185.9986.5680,152
3/18/201184.0485.1483.5485.09214,130
3/17/201184.2984.8282.9582.97161,122
3/16/201184.6585.2082.4882.84140,233
3/15/201182.8985.7982.0784.75153,285
3/14/201185.3785.6684.4785.27106,279
3/11/201184.4086.9884.2286.2098,854
3/10/201186.9887.0384.8784.87161,843
3/9/201188.2088.7987.4788.33110,743
3/8/201186.5189.0586.4688.07304,175
3/7/201188.2288.7085.6186.3289,089
3/4/201188.9789.1985.9887.97207,060
3/3/201186.8089.3986.8089.24193,580
3/2/201183.8986.1983.7985.99325,375
3/1/201186.8687.2983.7783.98131,205
2/28/201188.3988.4886.0586.59164,303
2/25/201185.0588.1285.0087.94440,662
2/24/201183.6485.2582.9083.96235,427
2/23/201184.7585.2482.0383.45404,777
2/22/201189.3489.3485.2685.60325,249
2/18/201190.5891.0289.9690.25130,982
2/17/201189.5990.9589.5790.51261,120
2/16/201189.6391.2589.2689.91145,505
2/15/201188.9690.3088.4889.30168,397
2/14/201188.0089.8687.9889.05168,790
2/11/201190.6690.6688.5589.00380,953
2/10/201191.0091.6090.4590.80207,351
2/9/201191.3791.4890.4291.46151,223
2/8/201192.3592.3591.4191.72153,892
2/7/201192.3192.8992.0092.28128,998
2/4/201191.7992.5591.2792.30128,656
2/3/201192.2492.4291.4991.99315,319
2/2/201192.0792.6791.8392.15395,324
2/1/201195.5995.5989.7792.04933,237
1/31/201194.6796.8493.9696.03203,438
1/28/201196.7796.7793.6294.50165,690
1/27/201196.4396.8995.4896.19125,881
1/26/201196.1596.6794.9396.23149,452
1/25/201195.1197.0095.1196.11249,130
1/24/201195.6595.8694.5495.12242,763
1/21/201195.7896.4295.2695.35284,844
1/20/201195.2695.6194.0694.84161,550
1/19/201196.5897.2994.6395.48154,213
1/18/201195.2696.6794.7596.58175,446
1/14/201195.0695.4594.6195.21143,986
1/13/201195.1695.4894.6895.2581,377
1/12/201194.9195.7894.6594.96229,992
1/11/201194.5794.7993.3193.6587,499
1/10/201194.3494.8893.2494.11170,425
1/7/201194.9395.5694.0494.92177,503
1/6/201194.1095.6994.0794.62173,737
1/5/201192.1894.0891.6393.91148,936
1/4/201192.3792.7491.6492.47198,538
1/3/201190.3692.4890.1891.89167,162
12/31/201089.6390.0889.2489.41115,519
Trading Center