TGI Historical Prices | Triumph Group, Inc. Common Stoc Stock

Dow

0.34% Nasdaq

0.16%

Triumph Group, Inc. (TGI)

-NYSE

73.72 May 21, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	74.36	74.76	73.32	73.72	942,200	73.72
May 20, 2013	74.51	74.74	74.01	74.19	567,900	74.19
May 17, 2013	73.52	74.58	73.52	74.52	453,600	74.52
May 16, 2013	74.37	74.88	73.73	73.92	214,200	73.92
May 15, 2013	74.14	74.67	73.60	74.37	432,800	74.37
May 14, 2013	73.76	74.60	73.56	74.35	218,900	74.35
May 13, 2013	73.63	73.85	73.27	73.63	356,500	73.63
May 10, 2013	73.29	74.03	73.19	73.83	302,600	73.83
May 9, 2013	73.97	74.70	73.04	73.26	440,200	73.26
May 8, 2013	73.54	73.92	73.13	73.85	466,700	73.85
May 7, 2013	73.88	73.97	73.00	73.48	685,800	73.48
May 6, 2013	71.39	73.95	71.02	73.71	1,166,300	73.71
May 3, 2013	73.96	74.00	71.12	71.39	1,522,100	71.39
May 2, 2013	78.31	78.31	71.69	73.95	2,252,800	73.95
May 1, 2013	79.85	80.27	79.11	79.67	230,300	79.67
Apr 30, 2013	79.54	80.26	79.32	79.90	428,900	79.90
Apr 29, 2013	79.70	79.70	78.66	79.60	485,400	79.60
Apr 26, 2013	80.03	80.51	79.22	79.80	250,900	79.80
Apr 25, 2013	79.76	80.30	79.08	80.06	248,800	80.06
Apr 24, 2013	79.16	79.48	78.37	79.40	265,600	79.40
Apr 23, 2013	78.65	79.22	77.58	78.79	282,700	78.79
Apr 22, 2013	76.34	78.54	76.00	78.40	399,900	78.40
Apr 19, 2013	76.61	76.99	75.58	75.99	667,400	75.99
Apr 18, 2013	77.69	77.96	75.85	76.50	404,300	76.50
Apr 17, 2013	78.18	78.75	77.18	77.46	498,000	77.46
Apr 16, 2013	80.00	80.72	77.99	78.61	707,900	78.61
Apr 15, 2013	81.38	81.78	78.80	79.06	395,900	79.06
Apr 12, 2013	81.25	81.67	80.94	81.67	185,800	81.67
Apr 11, 2013	81.35	81.80	81.00	81.47	273,900	81.47
Apr 10, 2013	79.93	81.41	79.84	81.28	302,200	81.28
Apr 9, 2013	79.95	80.23	78.94	79.94	215,900	79.94
Apr 8, 2013	78.50	79.83	78.23	79.65	293,800	79.65
Apr 5, 2013	77.37	78.49	76.95	78.41	299,400	78.41
Apr 4, 2013	78.01	78.48	77.92	78.29	317,900	78.29
Apr 3, 2013	78.29	79.01	77.87	78.05	716,400	78.05
Apr 2, 2013	78.66	78.66	77.59	78.13	814,900	78.13
Apr 1, 2013	78.51	78.57	77.65	78.11	397,900	78.11
Mar 28, 2013	78.25	78.62	77.67	78.50	324,800	78.50
Mar 27, 2013	77.57	78.16	76.64	78.13	267,600	78.13
Mar 26, 2013	78.12	78.12	76.68	77.77	415,400	77.77
Mar 25, 2013	78.20	79.22	77.58	77.90	479,000	77.90
Mar 22, 2013	78.90	79.08	77.73	78.04	317,200	78.04
Mar 21, 2013	78.98	79.25	78.45	78.64	344,800	78.64
Mar 20, 2013	79.04	79.77	78.63	79.30	278,700	79.30
Mar 19, 2013	78.86	79.24	78.11	78.76	396,600	78.76
Mar 18, 2013	77.78	79.28	77.44	78.38	432,100	78.38
Mar 15, 2013	77.73	78.68	77.41	78.68	452,400	78.68
Mar 14, 2013	76.95	77.88	76.81	77.87	234,900	77.87
Mar 13, 2013	75.54	76.88	75.17	76.80	248,900	76.80
Mar 12, 2013	74.65	75.63	74.65	75.54	231,500	75.54
Mar 11, 2013	74.33	74.99	74.25	74.77	165,400	74.77
Mar 8, 2013	74.09	74.55	73.90	74.33	324,300	74.33
Mar 7, 2013	73.15	74.13	73.02	73.62	169,900	73.62
Mar 6, 2013	73.08	73.68	72.73	73.06	304,800	73.06
Mar 5, 2013	72.35	72.99	72.06	72.80	449,400	72.80
Mar 4, 2013	72.14	72.25	71.21	71.83	421,600	71.83
Mar 1, 2013	73.10	73.13	71.81	72.34	806,000	72.34
Feb 28, 2013	73.91	73.91	73.28	73.41	578,400	73.41
Feb 27, 2013	73.12	74.05	73.12	73.76	464,600	73.76
Feb 27, 2013	0.04 Dividend
Feb 26, 2013	73.33	73.36	72.81	73.06	824,200	73.02
Feb 25, 2013	73.82	73.88	72.96	73.00	632,500	72.96
Feb 22, 2013	73.65	73.95	73.12	73.47	297,500	73.43
Feb 21, 2013	73.43	73.69	72.72	73.46	692,200	73.42
Feb 20, 2013	73.78	74.57	73.31	73.80	624,600	73.76
Feb 19, 2013	73.55	74.16	72.68	74.05	780,000	74.01
Feb 15, 2013	72.90	73.96	72.90	73.82	486,200	73.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TGI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Triumph Group, Inc. (TGI)