$24.60 -1.05 (%) Triumph Group Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/10/201464.5565.0062.9763.00545,748
4/9/201463.6564.7163.5764.66216,144
4/8/201464.0664.2563.4363.66314,265
4/7/201465.7366.0464.1664.25449,574
4/4/201467.2067.3365.6565.72552,561
4/3/201466.1966.8266.0566.72402,901
4/2/201465.9166.1665.5066.02567,735
4/1/201464.8465.8764.6065.80551,097
3/31/201464.0964.7463.8764.58469,093
3/28/201462.9264.3062.7563.68552,310
3/27/201461.6963.1461.4862.71667,778
3/26/201462.4062.9061.4161.52507,085
3/25/201462.7362.9562.1262.18318,449
3/24/201462.5862.8861.5062.301,037,428
3/21/201463.8364.0762.3162.411,136,126
3/20/201463.5064.0663.2563.49436,280
3/19/201464.3664.5763.2863.61660,501
3/18/201463.7464.5763.7264.48347,312
3/17/201463.8264.5963.3263.69289,904
3/14/201463.3864.1463.0063.69345,910
3/13/201464.0264.4063.1063.51591,746
3/12/201463.3364.0863.1663.92425,290
3/11/201464.2564.4263.4763.62811,961
3/10/201464.8865.1164.1764.71367,683
3/7/201465.8465.9664.6665.21428,953
3/6/201465.0365.4664.4265.41436,003
3/5/201465.9165.9164.7464.78486,842
3/4/201465.4165.9365.3065.88575,945
3/3/201464.6165.5264.3864.79645,442
2/28/201464.2065.2164.1365.201,089,892
2/27/201463.7764.3863.2264.331,914,204
2/26/201465.6265.6862.7264.002,233,707
2/25/201463.6163.7862.6562.72486,994
2/24/201463.4864.1163.1063.58591,623
2/21/201464.9664.9663.0863.201,217,606
2/20/201464.3765.0963.9364.88569,524
2/19/201464.8265.1364.2664.28439,688
2/18/201465.1665.8264.6065.01649,053
2/14/201465.7866.0165.0065.25764,677
2/13/201463.5266.6163.5265.81691,388
2/12/201464.7965.1564.4064.701,067,984
2/11/201465.4665.5664.7565.021,477,897
2/10/201466.0566.0565.1065.26634,293
2/7/201466.6267.9765.8566.10956,236
2/6/201466.2766.5164.9566.42824,740
2/5/201464.7866.3864.6466.361,318,149
2/4/201466.1166.4465.7166.14849,112
2/3/201468.5268.9865.8766.021,057,177
1/31/201468.0069.1567.4768.421,001,035
1/30/201467.6668.9566.8168.151,649,372
1/29/201463.3169.9062.3568.405,260,493
1/28/201477.3477.8876.9677.42616,350
1/27/201477.0578.5077.0077.53754,516
1/24/201477.5277.8976.3276.98703,202
1/23/201478.6179.0177.9378.06260,913
1/22/201478.2479.2078.1278.97504,109
1/21/201479.0079.5278.3678.49531,261
1/17/201478.4578.6878.1878.30305,938
1/16/201478.5979.2078.5178.62252,150
1/15/201479.0479.9078.5478.62277,218
1/14/201478.0778.8977.5178.84331,926
1/13/201478.6779.0677.7178.01496,751
1/10/201478.2479.1077.7778.63353,456
1/9/201477.1678.8876.9078.23517,142
1/8/201476.3976.9675.2776.91430,552
1/7/201475.8776.9475.7476.24200,213
1/6/201475.8876.3675.1975.85420,323
1/3/201474.9176.0474.7675.34281,265
1/2/201475.9576.2174.6274.97236,770
12/31/201375.7376.3775.7076.07244,843
12/30/201375.6576.1675.1975.78166,405
12/27/201375.6075.9075.4075.60187,322
12/26/201375.7076.2475.3175.60129,990
12/24/201375.7476.1675.6075.66117,574
12/23/201375.1375.9075.1375.54245,865
12/20/201374.1175.3873.7574.98514,328
12/19/201374.3874.4273.6873.93294,800
12/18/201374.5174.5573.5074.35476,118
12/17/201373.9975.2673.4074.50818,383
12/16/201372.8474.0772.4273.49505,422
12/13/201372.5272.6171.9772.27417,213
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center