TGI - Triumph Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201923.4924.0523.4923.9223.92371,800
Apr 17, 201923.6923.9323.1123.5023.50597,700
Apr 16, 201922.9523.5922.5923.5023.50414,100
Apr 15, 201922.6222.9322.3422.7422.74400,900
Apr 12, 201922.4022.9122.2222.6422.64431,600
Apr 11, 201922.0822.4421.9122.0822.08274,400
Apr 10, 201921.2922.0621.2522.0422.04519,200
Apr 09, 201922.4422.5421.1221.2821.28738,200
Apr 08, 201922.8022.9622.0722.5122.511,079,200
Apr 05, 201923.1426.0023.0023.9923.994,138,300
Apr 04, 201919.4821.4819.3721.3721.371,084,700
Apr 03, 201919.8119.8819.0719.3219.32309,600
Apr 02, 201919.7920.0319.5619.6319.63367,700
Apr 01, 201919.2819.8919.2619.8319.83454,700
Mar 29, 201919.3019.5418.9919.0619.06545,100
Mar 28, 201919.1119.4418.9019.1619.16272,400
Mar 27, 201918.8619.3118.8619.0719.07421,200
Mar 26, 201919.2219.3318.5718.8518.85325,200
Mar 25, 201919.2119.4018.8519.0219.02420,200
Mar 22, 201920.7820.7819.1719.1819.18614,700
Mar 21, 201919.8920.9119.8920.8420.84862,800
Mar 20, 201920.2420.4919.8719.9719.97416,800
Mar 19, 201921.1021.2320.1720.3520.35527,000
Mar 18, 201920.7321.1020.3821.0221.02892,300
Mar 15, 201920.2120.8919.7720.7920.793,008,200
Mar 14, 201920.0520.5319.8120.2320.23853,800
Mar 13, 201920.4520.5319.6719.7319.73986,900
Mar 12, 201920.5120.7019.9220.3020.30908,600
Mar 11, 201920.2920.5819.8520.5420.541,034,700
Mar 08, 201921.3421.4221.0021.2421.24425,600
Mar 07, 201921.6821.6920.9121.4321.43394,100
Mar 06, 201922.5222.6721.6221.6621.66469,100
Mar 05, 201922.7722.9222.5822.6722.67363,800
Mar 04, 201923.0023.4622.6822.7322.73522,500
Mar 01, 201923.3323.4022.9022.9922.99488,900
Feb 28, 201923.2423.2922.9523.1623.16492,500
Feb 28, 20190.04 Dividend
Feb 27, 201922.5423.3222.2123.2723.23647,500
Feb 26, 201923.2823.3022.5522.6922.65730,700
Feb 25, 201923.4223.8523.3423.3523.31708,100
Feb 22, 201923.2223.3722.9623.3123.27492,500
Feb 21, 201923.1123.2822.8623.2223.18718,000
Feb 20, 201923.2823.4222.8323.0022.96653,200
Feb 19, 201923.1323.7023.1023.3023.26628,000
Feb 15, 201923.0623.3422.8023.2423.20781,800
Feb 14, 201922.8523.3222.8023.0723.03616,900
Feb 13, 201922.6923.1922.5923.0423.00553,200
Feb 12, 201922.8023.2722.4722.6922.651,110,100
Feb 11, 201923.4023.5921.7822.5822.541,371,600
Feb 08, 201920.9722.4220.9321.6821.641,319,100
Feb 07, 201919.7220.9519.7220.9220.881,700,600
Feb 06, 201919.0820.0018.8119.7619.73944,700
Feb 05, 201918.6019.2618.3219.2019.17760,200
Feb 04, 201918.0118.6118.0018.6118.58735,100
Feb 01, 201917.9118.0617.5218.0117.98605,600
Jan 31, 201917.3117.8617.0617.8517.82534,100
Jan 30, 201917.4217.8817.1317.4117.381,046,100
Jan 29, 201917.0517.5216.9817.2517.22865,100
Jan 28, 201916.8417.2516.7517.0517.02755,300
Jan 25, 201917.1617.4016.5717.0617.031,757,400
Jan 24, 201914.0817.6713.5916.7216.692,654,900
Jan 23, 201913.4713.7013.0013.2713.25409,300
Jan 22, 201913.8313.8513.1713.3513.33513,800
Jan 18, 201913.8414.3913.6214.1414.12540,100
Jan 17, 201913.4113.9313.3213.6913.67529,400
Jan 16, 201914.1114.4613.5113.5313.51681,200
Jan 15, 201913.7014.1113.6014.1014.08452,000
Jan 14, 201913.4813.9713.0913.7213.70580,300
Jan 11, 201913.5513.8013.3413.7713.75599,000
Jan 10, 201913.1713.7612.9013.7413.72648,300
Jan 09, 201913.0813.5712.8913.2913.271,419,500
Jan 08, 201912.2813.0112.2712.9412.92955,100
Jan 07, 201911.9412.1711.4812.1212.10934,700
Jan 04, 201911.4412.2111.3712.0312.01491,000
Jan 03, 201911.9712.0211.3811.4311.41632,000
Jan 02, 201911.3612.0311.1612.0011.98865,000
Dec 31, 201812.0312.0711.3611.5011.48649,200
Dec 28, 201811.7112.1711.6411.9711.95773,600
Dec 27, 201812.2612.4511.3811.7511.731,277,800
Dec 26, 201812.0312.5811.4612.5512.53825,300
Dec 24, 201812.1412.2711.6412.0412.02586,500
Dec 21, 201812.6212.8412.1012.1512.132,850,700
Dec 20, 201812.5313.0112.1312.5412.52893,400
Dec 19, 201813.2313.6712.3712.5312.511,109,800
Dec 18, 201813.2913.4013.1513.2413.22771,500
Dec 17, 201813.5013.8513.1413.2113.191,101,400
Dec 14, 201812.8513.3812.8513.2313.21678,700
Dec 13, 201814.2714.2713.0813.1113.09822,300
Dec 12, 201814.3114.8314.2414.3514.33784,700
Dec 11, 201814.9315.0813.7913.9813.96740,300
Dec 10, 201814.9415.2214.5314.6714.64630,900
Dec 07, 201815.7416.2614.8515.0415.01891,200
Dec 06, 201815.5315.7814.9115.6615.63897,300
Dec 04, 201816.9717.2415.9015.9415.91603,600
Dec 03, 201817.1917.4116.6616.9316.90554,000
Nov 30, 201816.7016.8116.4516.8116.78580,300
Nov 29, 201816.6317.0516.5116.8616.83391,900
Nov 29, 20180.04 Dividend
Nov 28, 201816.0916.8915.9416.7716.70655,200
Nov 27, 201816.2116.4015.9116.0415.97570,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...