Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triumph Group (NY: TGI )

14.29 +0.21 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.31 11.46 11.08 11.45 1,005,359 +0.19(+1.69%)
Nov 29, 2022 11.15 11.58 11.08 11.26 600,035 +0.09(+0.81%)
Nov 28, 2022 11.71 11.71 11.08 11.17 690,484 -0.67(-5.66%)
Nov 25, 2022 11.86 11.90 11.60 11.84 233,457 +0.03(+0.25%)
Nov 23, 2022 11.66 11.92 11.59 11.81 550,436 +0.13(+1.11%)
Nov 22, 2022 11.33 11.71 11.10 11.68 808,115 +0.46(+4.10%)
Nov 21, 2022 11.56 11.66 11.12 11.22 1,298,272 -0.46(-3.94%)
Nov 18, 2022 11.71 11.71 11.31 11.68 835,757 +0.24(+2.10%)
Nov 17, 2022 11.19 11.52 11.12 11.44 1,192,376 -0.05(-0.44%)
Nov 16, 2022 11.86 11.94 11.44 11.49 1,126,526 -0.50(-4.17%)
Nov 15, 2022 12.09 12.32 11.84 11.99 1,672,735 +0.17(+1.44%)
Nov 14, 2022 12.19 12.36 11.80 11.82 676,167 -0.39(-3.19%)
Nov 11, 2022 12.52 12.97 12.18 12.21 1,143,078 -0.40(-3.17%)
Nov 10, 2022 12.17 12.65 12.11 12.61 1,237,207 +1.14(+9.94%)
Nov 09, 2022 11.22 11.66 11.04 11.47 1,175,368 +0.28(+2.50%)
Nov 08, 2022 10.38 12.48 10.35 11.19 2,788,885 +1.68(+17.67%)
Nov 07, 2022 9.360 9.585 9.225 9.510 1,351,953 +0.24(+2.59%)
Nov 04, 2022 9.390 9.520 8.990 9.270 886,092 +0.14(+1.53%)
Nov 03, 2022 8.950 9.340 8.820 9.130 1,292,207 +0.02(+0.22%)
Nov 02, 2022 9.520 9.560 8.999 9.110 910,651 -0.54(-5.60%)
Nov 01, 2022 9.290 9.680 9.160 9.650 739,199 +0.60(+6.63%)
Oct 31, 2022 9.060 9.205 8.850 9.050 632,477 -0.17(-1.84%)
Oct 28, 2022 8.990 9.320 8.860 9.220 590,743 +0.29(+3.25%)
Oct 27, 2022 9.000 9.290 8.875 8.930 672,971 +0.14(+1.59%)
Oct 26, 2022 9.090 9.200 8.690 8.790 781,367 -0.29(-3.19%)
Oct 25, 2022 8.690 9.155 8.690 9.080 669,904 +0.32(+3.65%)
Oct 24, 2022 9.140 9.140 8.735 8.760 425,139 -0.24(-2.67%)
Oct 21, 2022 8.960 9.095 8.700 9.000 617,581 +0.11(+1.24%)
Oct 20, 2022 8.970 9.230 8.850 8.890 516,935 -0.07(-0.78%)
Oct 19, 2022 9.040 9.240 8.850 8.960 559,184 -0.22(-2.40%)
Oct 18, 2022 9.130 9.330 8.950 9.180 451,540 +0.33(+3.73%)
Oct 17, 2022 8.640 8.895 8.600 8.850 579,813 +0.52(+6.24%)
Oct 14, 2022 8.670 8.800 8.160 8.330 586,339 -0.20(-2.34%)
Oct 13, 2022 7.990 8.590 7.860 8.530 662,663 +0.31(+3.77%)
Oct 12, 2022 8.400 8.440 8.090 8.220 739,052 -0.30(-3.52%)
Oct 11, 2022 8.670 8.880 8.270 8.520 1,182,544 -0.41(-4.59%)
Oct 10, 2022 9.100 9.360 8.860 8.930 315,125 -0.05(-0.56%)
Oct 07, 2022 9.070 9.170 8.760 8.980 807,487 -0.29(-3.13%)
Oct 06, 2022 9.640 9.820 9.260 9.270 844,278 -0.53(-5.41%)
Oct 05, 2022 9.540 9.870 9.440 9.800 521,591 -0.06(-0.61%)
Oct 04, 2022 9.500 9.870 9.500 9.860 550,465 +0.71(+7.76%)
Oct 03, 2022 8.760 9.260 8.630 9.150 744,623 +0.56(+6.52%)
Sep 30, 2022 8.800 8.980 8.580 8.590 814,473 -0.23(-2.61%)
Sep 29, 2022 9.210 9.240 8.670 8.820 872,099 -0.62(-6.57%)
Sep 28, 2022 9.040 9.760 9.000 9.440 1,849,292 +0.55(+6.19%)
Sep 27, 2022 9.130 9.310 8.835 8.890 754,435 -0.06(-0.67%)
Sep 26, 2022 8.770 9.220 8.770 8.950 792,031 +0.08(+0.90%)
Sep 23, 2022 9.270 9.270 8.605 8.870 886,922 -0.64(-6.73%)
Sep 22, 2022 10.21 10.21 9.365 9.510 597,411 -0.55(-5.47%)
Sep 21, 2022 10.45 10.58 10.06 10.06 569,961 -0.20(-1.95%)
Sep 20, 2022 10.22 10.42 10.08 10.26 528,803 +0.01(+0.10%)
Sep 19, 2022 10.27 10.48 9.970 10.25 769,926 -0.18(-1.73%)
Sep 16, 2022 10.35 10.47 9.810 10.43 2,069,146 -0.18(-1.70%)
Sep 15, 2022 10.90 11.08 10.57 10.61 1,284,617 -0.49(-4.41%)
Sep 14, 2022 11.54 11.54 10.88 11.10 652,609 -0.34(-2.97%)
Sep 13, 2022 12.27 12.35 11.36 11.44 605,568 -1.19(-9.42%)
Sep 12, 2022 12.34 12.66 12.34 12.63 471,836 +0.38(+3.10%)
Sep 09, 2022 12.16 12.34 12.13 12.25 391,497 +0.21(+1.74%)
Sep 08, 2022 12.08 12.51 11.91 12.04 653,002 -0.17(-1.39%)
Sep 07, 2022 11.91 12.23 11.56 12.21 509,504 +0.18(+1.50%)
Sep 06, 2022 12.18 12.28 11.92 12.03 349,999 -0.10(-0.82%)
Sep 02, 2022 12.12 12.41 11.94 12.13 534,967 +0.16(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.