TGI - Triumph Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201922.2522.6722.2522.2822.2891,527
Aug 16, 201921.1121.9720.6021.8821.88174,200
Aug 15, 201921.4021.4020.6020.9820.98326,800
Aug 14, 201922.5722.5721.2321.2721.27540,200
Aug 13, 201923.0023.6922.6723.0123.01152,700
Aug 12, 201923.0723.3422.7322.9022.90431,600
Aug 09, 201923.9124.0422.8123.3523.35259,300
Aug 08, 201923.4724.2223.4724.0524.05256,000
Aug 07, 201922.8223.5522.4223.3323.33322,300
Aug 06, 201923.1823.7122.5123.1523.15416,900
Aug 05, 201924.3024.3022.5923.0523.05408,700
Aug 02, 201924.9525.1624.0424.9324.93421,800
Aug 01, 201924.2425.3823.9324.8824.88675,800
Jul 31, 201922.0025.5522.0024.2324.231,253,500
Jul 30, 201921.8021.9921.2521.9621.96494,800
Jul 29, 201922.2022.2521.5821.9221.92377,300
Jul 26, 201922.1022.5021.8422.3522.35364,800
Jul 25, 201922.5622.5921.7022.1022.10341,000
Jul 24, 201921.7522.6321.7522.5722.57343,100
Jul 23, 201922.3022.5121.8521.8921.89504,500
Jul 22, 201922.3022.3921.9622.1522.15386,100
Jul 19, 201921.7522.7921.7422.3322.33435,600
Jul 18, 201922.2522.2521.3421.7821.78329,200
Jul 17, 201922.7322.7322.0422.3222.32226,300
Jul 16, 201923.2123.4522.9522.9622.96286,900
Jul 15, 201923.2023.2522.6823.1523.15485,500
Jul 12, 201922.9323.4122.8123.2823.28284,300
Jul 11, 201922.8823.1622.6423.1023.10326,700
Jul 10, 201923.2623.5022.7422.9022.90341,800
Jul 09, 201923.1223.1522.6523.0123.01458,400
Jul 08, 201923.1623.5023.0523.4523.45383,700
Jul 05, 201922.8223.2722.7023.2423.24295,100
Jul 03, 201922.9323.1622.7322.9322.93166,100
Jul 02, 201923.0023.0022.4222.8022.80314,200
Jul 01, 201923.2024.1422.6122.9522.95526,300
Jun 28, 201921.4822.9721.4322.9022.901,516,100
Jun 27, 201920.2321.4920.1321.4521.45789,300
Jun 26, 201919.4420.3919.3920.2420.24402,900
Jun 25, 201918.6919.8118.5119.4019.40526,900
Jun 24, 201918.7819.0718.5718.6418.64367,700
Jun 21, 201918.7218.9518.3318.8718.872,077,500
Jun 20, 201919.1819.3418.7818.9118.91375,100
Jun 19, 201919.4419.4418.7018.9318.93398,800
Jun 18, 201918.6419.4718.5419.3619.36455,300
Jun 17, 201919.9820.0418.2818.6718.67832,900
Jun 14, 201920.4420.5120.0420.0520.05356,900
Jun 13, 201919.9520.4819.6720.4420.44439,400
Jun 12, 201920.4520.6419.9319.9919.99366,100
Jun 11, 201920.6121.0620.3520.5020.50420,400
Jun 10, 201920.2920.8820.2220.4820.48443,100
Jun 07, 201919.5820.0919.3319.9919.99300,000
Jun 06, 201919.6719.9819.2419.6019.60269,400
Jun 05, 201920.3620.6219.6719.8619.86226,800
Jun 04, 201919.6120.5019.6120.3720.37452,700
Jun 03, 201919.3519.7019.1219.4119.41549,400
May 31, 201919.7219.9319.1819.3919.39385,800
May 30, 201920.4420.6519.7820.0620.06249,400
May 30, 20190.04 Dividend
May 29, 201920.8220.8220.1620.4320.39224,300
May 28, 201921.1221.2320.8220.8920.85227,100
May 24, 201921.0621.3020.6921.0320.99323,200
May 23, 201921.1721.1920.4820.8020.76493,300
May 22, 201921.6821.9421.3321.4521.41217,500
May 21, 201921.0921.8921.0521.8421.80278,500
May 20, 201920.6321.2120.4920.9720.93558,000
May 17, 201920.2920.8720.2220.7520.71899,700
May 16, 201921.5021.7520.4320.4520.41857,900
May 15, 201921.2821.7220.9921.5221.48251,300
May 14, 201921.5421.7021.0821.5021.46510,200
May 13, 201922.0122.0120.8021.3021.26967,500
May 10, 201922.7623.0322.0222.4622.42878,800
May 09, 201924.1824.3922.1722.8522.811,460,500
May 08, 201924.1024.8623.6124.4224.372,573,500
May 07, 201923.7223.8723.2623.3723.32580,200
May 06, 201923.2324.0823.2324.0223.97317,500
May 03, 201923.4923.9123.1723.8823.83338,300
May 02, 201922.7223.5722.7223.3423.29377,900
May 01, 201923.8524.0422.7822.8522.81591,900
Apr 30, 201924.0424.1823.6923.7323.68431,500
Apr 29, 201923.9424.1123.8623.9823.93290,100
Apr 26, 201923.7523.9823.5623.9523.90287,900
Apr 25, 201923.8224.0323.3123.7823.73319,500
Apr 24, 201924.0324.1723.7324.0023.95486,400
Apr 23, 201924.0524.3923.8724.0524.00579,500
Apr 22, 201923.7724.0623.6124.0023.95367,100
Apr 18, 201923.4924.0523.4923.9223.87371,800
Apr 17, 201923.6923.9323.1123.5023.45597,700
Apr 16, 201922.9523.5922.5923.5023.45414,100
Apr 15, 201922.6222.9322.3422.7422.70400,900
Apr 12, 201922.4022.9122.2222.6422.60431,600
Apr 11, 201922.0822.4421.9122.0822.04274,400
Apr 10, 201921.2922.0621.2522.0422.00519,200
Apr 09, 201922.4422.5421.1221.2821.24738,200
Apr 08, 201922.8022.9622.0722.5122.471,079,200
Apr 05, 201923.1426.0023.0023.9923.944,138,300
Apr 04, 201919.4821.4819.3721.3721.331,084,700
Apr 03, 201919.8119.8819.0719.3219.28309,600
Apr 02, 201919.7920.0319.5619.6319.59367,700
Apr 01, 201919.2819.8919.2619.8319.79454,700
Mar 29, 201919.3019.5418.9919.0619.02545,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...