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

Triumph Group (NY: TGI )

14.32 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 16.84 16.85 16.57 16.58 694,653 -0.37(-2.18%)
Dec 28, 2023 16.88 17.00 16.66 16.95 638,840 +0.03(+0.18%)
Dec 27, 2023 16.92 17.11 16.78 16.92 781,592 +0.00(+0.00%)
Dec 26, 2023 16.86 17.27 16.60 16.92 810,471 +0.07(+0.42%)
Dec 22, 2023 16.38 16.95 16.27 16.85 1,730,047 +0.54(+3.31%)
Dec 21, 2023 13.82 16.46 13.82 16.31 5,089,329 +4.04(+32.93%)
Dec 20, 2023 12.22 12.69 12.04 12.27 889,028 -0.11(-0.89%)
Dec 19, 2023 12.27 12.41 12.18 12.38 589,952 +0.25(+2.06%)
Dec 18, 2023 12.21 12.53 12.06 12.13 1,139,379 +0.11(+0.92%)
Dec 15, 2023 11.98 12.16 11.73 12.02 5,695,292 +0.11(+0.92%)
Dec 14, 2023 11.96 12.05 11.73 11.91 1,304,767 +0.11(+0.93%)
Dec 13, 2023 11.70 11.88 11.39 11.80 930,051 +0.07(+0.60%)
Dec 12, 2023 11.64 11.78 11.51 11.73 824,568 +0.15(+1.30%)
Dec 11, 2023 11.33 11.66 11.23 11.58 679,245 +0.07(+0.61%)
Dec 08, 2023 11.33 11.66 11.33 11.51 635,206 +0.16(+1.41%)
Dec 07, 2023 11.55 11.57 11.19 11.35 759,759 -0.18(-1.56%)
Dec 06, 2023 11.49 11.63 11.38 11.53 612,548 +0.12(+1.05%)
Dec 05, 2023 11.60 11.66 11.29 11.41 863,419 -0.26(-2.23%)
Dec 04, 2023 11.37 11.82 11.30 11.67 997,169 +0.23(+2.01%)
Dec 01, 2023 11.02 11.47 10.81 11.44 820,604 +0.25(+2.23%)
Nov 30, 2023 10.85 11.40 10.72 11.19 1,046,915 +0.43(+4.00%)
Nov 29, 2023 10.85 10.93 10.64 10.76 629,194 +0.04(+0.37%)
Nov 28, 2023 10.79 10.87 10.64 10.72 528,907 -0.20(-1.83%)
Nov 27, 2023 10.94 10.98 10.72 10.92 747,632 +0.00(+0.00%)
Nov 24, 2023 10.76 10.96 10.67 10.92 340,862 +0.29(+2.73%)
Nov 22, 2023 10.86 10.96 10.57 10.63 1,027,313 -0.21(-1.94%)
Nov 21, 2023 10.74 10.92 10.71 10.84 371,995 +0.01(+0.09%)
Nov 20, 2023 10.76 10.96 10.71 10.83 463,405 +0.06(+0.56%)
Nov 17, 2023 10.71 10.79 10.59 10.77 792,784 +0.13(+1.22%)
Nov 16, 2023 10.67 10.70 10.45 10.64 564,510 -0.01(-0.09%)
Nov 15, 2023 10.89 11.03 10.62 10.65 1,239,424 -0.21(-1.93%)
Nov 14, 2023 10.76 10.92 10.56 10.86 927,048 +0.39(+3.72%)
Nov 13, 2023 10.19 10.60 10.08 10.47 942,469 +0.30(+2.95%)
Nov 10, 2023 9.950 10.39 9.890 10.17 1,327,308 +0.25(+2.52%)
Nov 09, 2023 9.680 10.25 9.680 9.920 1,532,443 +0.72(+7.83%)
Nov 08, 2023 9.190 9.445 8.890 9.200 1,365,189 +0.34(+3.84%)
Nov 07, 2023 8.930 9.430 8.660 8.860 1,903,546 +0.95(+12.01%)
Nov 06, 2023 8.180 8.219 7.880 7.910 923,074 -0.19(-2.35%)
Nov 03, 2023 8.110 8.330 8.040 8.100 1,542,986 +0.21(+2.66%)
Nov 02, 2023 7.690 7.920 7.672 7.890 975,751 +0.35(+4.64%)
Nov 01, 2023 7.520 7.630 7.275 7.540 1,252,173 +0.08(+1.07%)
Oct 31, 2023 7.440 7.550 7.400 7.460 786,220 +0.06(+0.81%)
Oct 30, 2023 7.310 7.490 7.230 7.400 659,856 +0.14(+1.93%)
Oct 27, 2023 7.490 7.570 7.190 7.260 682,788 -0.21(-2.81%)
Oct 26, 2023 7.330 7.670 7.320 7.470 684,461 +0.25(+3.46%)
Oct 25, 2023 7.380 7.460 7.220 7.220 936,503 -0.19(-2.56%)
Oct 24, 2023 7.400 7.550 7.280 7.410 508,358 +0.10(+1.37%)
Oct 23, 2023 7.610 7.610 7.290 7.310 918,944 -0.28(-3.69%)
Oct 20, 2023 7.670 7.740 7.510 7.590 986,132 -0.13(-1.68%)
Oct 19, 2023 7.700 7.890 7.650 7.720 891,463 +0.02(+0.26%)
Oct 18, 2023 7.430 7.710 7.320 7.700 588,469 +0.28(+3.77%)
Oct 17, 2023 7.330 7.590 7.325 7.420 554,919 +0.04(+0.54%)
Oct 16, 2023 7.250 7.420 7.220 7.380 532,046 +0.21(+2.93%)
Oct 13, 2023 7.280 7.310 7.070 7.170 741,311 -0.13(-1.78%)
Oct 12, 2023 7.620 7.620 7.175 7.300 789,820 -0.31(-4.07%)
Oct 11, 2023 7.700 7.780 7.550 7.610 619,698 -0.05(-0.65%)
Oct 10, 2023 7.550 7.800 7.480 7.660 809,190 +0.20(+2.68%)
Oct 09, 2023 7.440 7.620 7.220 7.460 859,076 +0.14(+1.91%)
Oct 06, 2023 7.200 7.428 7.000 7.320 811,141 +0.04(+0.55%)
Oct 05, 2023 7.450 7.520 7.195 7.280 949,624 -0.23(-3.06%)
Oct 04, 2023 7.520 7.745 7.425 7.510 1,029,286 +0.00(+0.00%)
Oct 03, 2023 7.570 7.765 7.450 7.510 1,140,616 -0.09(-1.18%)
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.