Triumph Group (NY: TGI )

13.66 +0.24 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.72 34.15 33.42 33.62 318,721 -0.35(-1.03%)
Mar 30, 2010 33.90 34.39 33.47 33.97 467,068 +0.01(+0.03%)
Mar 29, 2010 34.08 34.13 33.50 33.96 1,270,219 -0.06(-0.18%)
Mar 26, 2010 34.24 34.32 33.73 34.02 457,833 -0.01(-0.04%)
Mar 25, 2010 33.71 35.85 33.41 34.04 3,779,422 +0.79(+2.37%)
Mar 24, 2010 32.26 33.63 32.15 33.25 2,983,659 +0.86(+2.67%)
Mar 23, 2010 32.07 33.70 30.94 32.39 3,172,778 +3.02(+10.29%)
Mar 22, 2010 28.81 29.62 28.81 29.37 194,714 +0.41(+1.41%)
Mar 19, 2010 29.05 29.39 28.86 28.96 331,525 -0.09(-0.31%)
Mar 18, 2010 29.07 29.32 28.92 29.05 299,963 +0.15(+0.53%)
Mar 17, 2010 28.58 29.14 28.38 28.90 378,076 +0.66(+2.34%)
Mar 16, 2010 28.01 28.26 27.92 28.23 180,809 +0.24(+0.84%)
Mar 15, 2010 27.95 28.00 27.89 28.00 257,880 +0.07(+0.26%)
Mar 12, 2010 27.64 27.93 27.29 27.93 285,028 +0.28(+1.01%)
Mar 11, 2010 26.83 27.70 26.76 27.65 338,373 +0.74(+2.75%)
Mar 10, 2010 26.74 26.97 26.58 26.91 148,386 +0.21(+0.77%)
Mar 09, 2010 26.14 26.79 26.11 26.70 247,944 +0.41(+1.55%)
Mar 08, 2010 25.95 26.42 25.70 26.30 223,860 +0.35(+1.35%)
Mar 05, 2010 25.74 26.08 25.64 25.95 443,374 +0.29(+1.12%)
Mar 04, 2010 25.74 25.87 25.64 25.66 386,854 +0.05(+0.19%)
Mar 03, 2010 25.96 25.96 25.49 25.61 1,135,848 -0.22(-0.85%)
Mar 02, 2010 25.78 25.96 25.67 25.83 165,160 +0.22(+0.84%)
Mar 01, 2010 25.17 25.62 25.12 25.62 221,573 +0.51(+2.02%)
Feb 26, 2010 25.16 25.39 25.04 25.11 172,992 -0.07(-0.27%)
Feb 25, 2010 24.60 25.29 24.49 25.17 131,298 +0.20(+0.81%)
Feb 24, 2010 24.57 25.22 24.57 24.97 129,709 +0.41(+1.66%)
Feb 23, 2010 25.00 25.02 24.41 24.57 210,859 -0.43(-1.71%)
Feb 22, 2010 24.98 25.20 24.74 24.99 168,829 +0.19(+0.77%)
Feb 19, 2010 24.64 24.94 24.32 24.80 321,448 +0.08(+0.31%)
Feb 18, 2010 24.40 24.76 24.12 24.72 249,422 +0.26(+1.08%)
Feb 17, 2010 24.49 24.89 24.21 24.46 189,769 +0.12(+0.49%)
Feb 16, 2010 24.52 24.63 24.05 24.34 228,845 +0.11(+0.47%)
Feb 12, 2010 24.26 24.23 24.23 24.23 438,117 -0.34(-1.39%)
Feb 11, 2010 23.98 24.57 23.63 24.57 202,349 +0.53(+2.19%)
Feb 10, 2010 23.99 24.21 23.70 24.04 264,643 -0.02(-0.10%)
Feb 09, 2010 23.83 24.14 23.50 24.06 306,815 +0.58(+2.45%)
Feb 08, 2010 23.41 23.71 23.10 23.49 311,804 -0.00(-0.02%)
Feb 05, 2010 23.14 23.65 22.83 23.49 666,176 +0.31(+1.32%)
Feb 04, 2010 24.39 24.39 23.13 23.18 659,679 -1.48(-5.99%)
Feb 03, 2010 24.67 25.02 24.54 24.66 268,720 +0.00(+0.02%)
Feb 02, 2010 24.57 24.92 24.37 24.66 215,247 +0.15(+0.61%)
Feb 01, 2010 24.59 24.69 24.25 24.51 264,816 +0.10(+0.39%)
Jan 29, 2010 24.66 24.99 24.40 24.41 178,038 -0.09(-0.37%)
Jan 28, 2010 25.18 25.18 24.21 24.50 143,260 -0.68(-2.68%)
Jan 27, 2010 24.34 25.30 24.24 25.18 438,336 +0.80(+3.26%)
Jan 26, 2010 24.45 24.77 24.17 24.38 168,550 -0.08(-0.31%)
Jan 25, 2010 25.12 25.12 24.38 24.46 254,715 -0.53(-2.11%)
Jan 22, 2010 25.49 25.52 24.89 24.99 417,799 -0.60(-2.34%)
Jan 21, 2010 26.57 26.74 25.47 25.59 194,263 -0.90(-3.38%)
Jan 20, 2010 27.00 27.00 26.20 26.48 305,296 -0.81(-2.97%)
Jan 19, 2010 26.35 27.44 26.35 27.29 573,814 +0.91(+3.45%)
Jan 15, 2010 27.33 26.38 26.38 26.38 600,429 -0.95(-3.49%)
Jan 14, 2010 27.70 27.70 26.89 27.34 369,376 -0.38(-1.38%)
Jan 13, 2010 26.45 27.94 25.95 27.72 1,023,807 +2.13(+8.32%)
Jan 12, 2010 25.30 25.75 25.30 25.59 285,024 +0.18(+0.70%)
Jan 11, 2010 25.43 25.50 25.00 25.41 170,242 +0.16(+0.63%)
Jan 08, 2010 24.95 25.39 24.95 25.26 124,352 +0.15(+0.59%)
Jan 07, 2010 24.83 25.25 24.57 25.11 165,312 +0.32(+1.30%)
Jan 06, 2010 24.41 25.10 24.39 24.79 323,320 +0.44(+1.79%)
Jan 05, 2010 24.99 25.22 24.14 24.35 536,618 +0.24(+0.99%)
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.