Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.89	17.91	17.55	17.55	57,581	-0.45(-2.50%)
Dec 29, 2005	17.87	18.11	17.76	18.00	64,674	+0.12(+0.70%)
Dec 28, 2005	17.78	17.93	17.65	17.87	55,077	+0.19(+1.06%)
Dec 27, 2005	18.59	18.60	17.69	17.69	147,082	-0.86(-4.65%)
Dec 23, 2005	18.07	18.58	18.06	18.55	78,235	+0.50(+2.79%)
Dec 22, 2005	17.90	18.11	17.88	18.05	112,658	+0.23(+1.29%)
Dec 21, 2005	17.69	17.87	17.54	17.82	122,464	+0.20(+1.12%)
Dec 20, 2005	17.64	17.73	17.54	17.62	137,276	+0.02(+0.14%)
Dec 19, 2005	17.78	17.95	17.54	17.60	172,534	-0.12(-0.70%)
Dec 16, 2005	18.19	18.38	17.72	17.72	296,876	-0.39(-2.17%)
Dec 15, 2005	18.86	18.86	18.03	18.11	117,457	-0.70(-3.72%)
Dec 14, 2005	18.79	19.22	18.75	18.81	45,480	+0.07(+0.38%)
Dec 13, 2005	18.76	18.94	18.29	18.74	73,019	-0.01(-0.08%)
Dec 12, 2005	18.81	19.20	18.61	18.76	92,004	-0.05(-0.28%)
Dec 09, 2005	19.01	19.20	18.72	18.81	90,335	-0.20(-1.03%)
Dec 08, 2005	18.89	19.32	18.72	19.01	350,702	+0.19(+1.02%)
Dec 07, 2005	18.84	18.93	18.60	18.81	118,500	-0.02(-0.13%)
Dec 06, 2005	18.65	19.01	18.56	18.84	133,730	+0.31(+1.68%)
Dec 05, 2005	18.39	18.53	18.18	18.53	98,889	+0.07(+0.36%)
Dec 02, 2005	18.69	18.86	18.31	18.46	203,620	-0.18(-0.98%)

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.

Triumph Group (NY: TGI )

Historical Prices

Free News Feed