TGI - Triumph Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 201919.1119.4418.9019.1619.12272,400
Mar 27, 201918.8619.3118.8619.0719.03421,200
Mar 26, 201919.2219.3318.5718.8518.81325,200
Mar 25, 201919.2119.4018.8519.0218.98420,200
Mar 22, 201920.7820.7819.1719.1819.14614,700
Mar 21, 201919.8920.9119.8920.8420.80862,800
Mar 20, 201920.2420.4919.8719.9719.93416,800
Mar 19, 201921.1021.2320.1720.3520.31527,000
Mar 18, 201920.7321.1020.3821.0220.98892,300
Mar 15, 201920.2120.8919.7720.7920.753,008,200
Mar 14, 201920.0520.5319.8120.2320.19853,800
Mar 13, 201920.4520.5319.6719.7319.69986,900
Mar 12, 201920.5120.7019.9220.3020.26908,600
Mar 11, 201920.2920.5819.8520.5420.501,034,700
Mar 08, 201921.3421.4221.0021.2421.20425,600
Mar 07, 201921.6821.6920.9121.4321.39394,100
Mar 06, 201922.5222.6721.6221.6621.62469,100
Mar 05, 201922.7722.9222.5822.6722.63363,800
Mar 04, 201923.0023.4622.6822.7322.69522,500
Mar 01, 201923.3323.4022.9022.9922.94488,900
Feb 28, 201923.2423.2922.9523.1623.11492,500
Feb 28, 20190.04 Dividend
Feb 27, 201922.5423.3222.2123.2723.18647,500
Feb 26, 201923.2823.3022.5522.6922.61730,700
Feb 25, 201923.4223.8523.3423.3523.26708,100
Feb 22, 201923.2223.3722.9623.3123.22492,500
Feb 21, 201923.1123.2822.8623.2223.13718,000
Feb 20, 201923.2823.4222.8323.0022.92653,200
Feb 19, 201923.1323.7023.1023.3023.21628,000
Feb 15, 201923.0623.3422.8023.2423.15781,800
Feb 14, 201922.8523.3222.8023.0722.99616,900
Feb 13, 201922.6923.1922.5923.0422.96553,200
Feb 12, 201922.8023.2722.4722.6922.611,110,100
Feb 11, 201923.4023.5921.7822.5822.501,371,600
Feb 08, 201920.9722.4220.9321.6821.601,319,100
Feb 07, 201919.7220.9519.7220.9220.841,700,600
Feb 06, 201919.0820.0018.8119.7619.69944,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...