$63.52 -1.53 (%) Triumph Group Inc - NYSE

Oct. 1, 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
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
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
Trading Center