$65.52 +0.71 (%) Triumph Group Inc - NYSE

Dec. 18, 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
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
8/19/201145.0947.6845.0245.65458,415
8/18/201147.6647.7445.3545.96561,077
8/17/201149.8250.4748.9649.37346,255
8/16/201149.3750.3048.8349.63648,561
8/15/201149.3050.0948.5450.00457,130
8/12/201147.1848.8646.0248.84551,783
8/11/201145.2847.6544.5346.96515,490
8/10/201145.0347.0544.5644.95740,105
8/9/201144.6546.8242.7846.801,015,885
8/8/201147.0548.2243.3243.32904,248
8/5/201149.8849.8847.8048.99960,800
8/4/201151.1351.3148.5548.69509,744
8/3/201152.1252.5150.9452.07581,834
8/2/201154.2854.5951.9752.00619,600
8/1/201154.4054.8252.9853.86977,874
7/29/201150.6254.4248.6653.841,347,288
7/28/201149.9650.6749.7550.25524,722
7/27/201151.4151.8849.7949.82373,806
7/26/201152.1352.2851.7851.85321,294
7/25/201152.7153.1952.2352.31359,936
7/22/201153.2553.4852.6853.16301,666
7/21/201152.0753.2551.9853.22506,001
7/20/201151.0752.1051.0051.87403,056
7/19/201149.9850.9249.9550.88274,716
7/18/201150.3550.3549.4749.90429,611
7/15/201150.7250.8550.0350.49360,739
7/14/2011103.04103.38100.85101.09208,513
7/13/2011101.07103.77101.05102.72353,074
7/12/2011100.49101.4299.86100.93295,416
7/11/2011101.64102.12100.24100.55198,823
7/8/2011102.40103.05101.66103.00254,184
7/7/2011102.40103.80101.73103.56337,314
7/6/2011101.38101.56100.61101.29139,070
7/5/2011100.88101.30100.43100.96174,120
7/1/201199.94100.9499.90100.88240,911
6/30/201199.0999.9198.8699.58285,403
6/29/201198.8699.0197.8798.73200,234
6/28/201197.3598.4396.8098.26160,156
6/27/201196.2597.6295.5997.28143,482
6/24/201197.7798.4295.6296.15325,746
6/23/201195.7197.6894.8597.51306,332
6/22/201196.6297.5196.5896.78313,780
6/21/201196.3697.3396.3697.06317,872
6/20/201195.0696.0694.9995.91325,604
6/17/201195.1795.6794.5695.12410,539
6/16/201194.0394.9693.6994.33293,093
6/15/201193.5294.6692.5194.10352,425
6/14/201193.3395.2592.9994.56321,047
6/13/201192.1292.6891.9292.33196,622
6/10/201192.0492.5091.7091.98285,081
6/9/201192.2593.3591.3192.75333,724
6/8/201192.0392.5491.5992.01316,247
6/7/201192.4292.7992.0492.33383,612
6/6/201191.5892.5091.4091.73218,401
6/3/201190.0092.6489.9291.89372,303
6/2/201191.0992.3490.9091.40195,111
6/1/201193.2893.9491.0191.11463,419
5/31/201193.2593.6692.7593.523,193,848
5/27/201192.8492.9491.7692.35187,133
5/26/201190.4791.9390.3691.32220,513
5/25/201192.4292.8490.5190.83590,565
5/24/201191.3391.6490.5591.01178,137
5/23/201190.6691.7190.3790.95255,894
Trading Center