U.S. markets close in 3 hours 6 minutes

Triumph Group, Inc. (TGI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.12-0.12 (-0.66%)
As of 12:52PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202118.0918.3017.9718.1218.12128,469
Sep 23, 202118.2118.5118.0218.2418.24637,500
Sep 22, 202117.5818.3317.5817.9417.94755,700
Sep 21, 202117.9718.1417.0517.3617.36521,300
Sep 20, 202117.0417.7817.0117.6917.69551,400
Sep 17, 202117.6518.0417.1217.6017.602,568,400
Sep 16, 202118.1018.2717.5817.6817.68406,800
Sep 15, 202117.6418.1317.5118.1018.10340,300
Sep 14, 202118.5318.6217.5517.7317.73531,400
Sep 13, 202117.6718.3817.5518.3518.35527,300
Sep 10, 202117.8417.9517.3417.3717.37414,700
Sep 09, 202117.4418.1917.3917.6517.65402,100
Sep 08, 202118.1618.3017.4917.5117.51510,100
Sep 07, 202118.1518.6618.1018.2118.21417,600
Sep 03, 202118.7018.9218.2318.3218.32460,600
Sep 02, 202118.3819.2118.3018.8618.86582,400
Sep 01, 202118.6518.7918.1618.2918.29575,500
Aug 31, 202118.2618.4817.9518.4618.46632,600
Aug 30, 202118.8118.9217.9018.1518.15547,700
Aug 27, 202118.0119.0218.0118.7018.70594,200
Aug 26, 202118.3118.3717.7117.8117.81518,900
Aug 25, 202118.4418.7218.0618.4518.45452,000
Aug 24, 202118.4018.8818.3018.3818.38440,900
Aug 23, 202117.8218.3617.8118.1918.19511,200
Aug 20, 202117.4217.6717.0917.3817.38613,700
Aug 19, 202117.6418.1817.3417.4717.47850,700
Aug 18, 202118.0018.6117.9518.0718.07319,700
Aug 17, 202118.5118.6718.1318.2718.27394,100
Aug 16, 202119.0119.4618.6218.8018.80468,900
Aug 13, 202119.6619.6719.1019.4719.47523,600
Aug 12, 202119.8419.9619.4719.5519.55318,400
Aug 11, 202119.4920.0019.2119.9719.97354,600
Aug 10, 202118.7119.6318.5019.3819.38476,900
Aug 09, 202119.3519.4518.3518.8418.84916,700
Aug 06, 202119.1920.1718.8019.9019.901,262,600
Aug 05, 202116.9818.1416.9818.1218.12896,400
Aug 04, 202119.0119.4517.0017.0817.081,324,500
Aug 03, 202118.9019.7018.1219.7019.70824,800
Aug 02, 202119.1819.9518.9418.9918.99488,800
Jul 30, 202119.5619.9018.6319.0519.05584,800
Jul 29, 202119.7019.9819.4019.8019.80537,600
Jul 28, 202119.8520.0219.3419.5419.54493,400
Jul 27, 202119.3819.4319.0619.2619.26269,300
Jul 26, 202119.3519.6319.1119.5719.57341,800
Jul 23, 202119.0519.2718.6819.2119.21484,800
Jul 22, 202119.0219.2518.5118.7918.79432,600
Jul 21, 202118.4519.4418.3119.4219.42687,300
Jul 20, 202116.7317.9916.5017.8217.82752,200
Jul 19, 202116.7616.9016.1516.5716.57724,200
Jul 16, 202118.8518.8517.4217.4317.431,112,200
Jul 15, 202118.7019.0518.3118.5418.54424,700
Jul 14, 202119.4319.6718.7618.9518.95638,100
Jul 13, 202119.4919.5619.0019.0519.05323,100
Jul 12, 202120.0620.1019.6519.9119.91227,400
Jul 09, 202120.0120.3219.9120.3020.30324,300
Jul 08, 202118.8819.8218.8219.4019.40376,400
Jul 07, 202119.5520.1119.2419.5419.54539,000
Jul 06, 202120.3620.3619.5719.8419.84639,000
Jul 02, 202120.8720.8720.2720.3820.38450,400
Jul 01, 202120.8421.0020.4020.7720.77753,500
Jun 30, 202120.4620.9920.2820.7520.75558,900
Jun 29, 202121.0621.7920.4820.5120.51583,100
Jun 28, 202121.6921.7920.6020.8620.86437,500
Jun 25, 202122.6122.7121.9021.9321.93957,500
Jun 24, 202122.1422.5221.6822.5222.52413,400
Jun 23, 202121.2822.0121.0721.9821.98608,100
Jun 22, 202121.1621.3620.6421.2521.25771,500
Jun 21, 202120.4221.2920.2721.2721.27811,500
Jun 18, 202120.4421.0020.1120.2720.272,872,400
Jun 17, 202121.4221.6020.0520.5920.59958,400
Jun 16, 202121.3121.5121.0121.3421.34811,800
Jun 15, 202121.3021.6620.9921.3821.38616,900
Jun 14, 202121.5321.9621.2321.4521.45736,900
Jun 11, 202121.3621.5321.1321.5221.52556,000
Jun 10, 202121.5621.5620.8721.3121.31622,700
Jun 09, 202121.5221.7320.9621.2021.20641,000
Jun 08, 202121.0621.7320.9421.4821.48659,600
Jun 07, 202120.3220.9920.1820.9120.91612,200
Jun 04, 202120.2220.4620.0720.1820.18501,300
Jun 03, 202119.8520.1919.5120.0520.05578,200
Jun 02, 202120.2220.4719.9120.2020.20708,100
Jun 01, 202119.5220.1919.5119.8819.88888,600
May 28, 202118.6419.2518.4319.2219.221,130,200
May 27, 202117.6318.7317.4718.7118.711,623,900
May 26, 202116.4116.9316.0816.9016.90760,800
May 25, 202116.6417.1116.2216.3516.35861,400
May 24, 202115.4316.5015.2216.4916.491,195,200
May 21, 202115.5015.7615.0715.1115.111,022,000
May 20, 202115.8515.8514.1215.1315.132,921,500
May 19, 202116.0916.4815.8216.4516.45698,000
May 18, 202116.6516.8416.3916.4816.48710,800
May 17, 202115.6016.6815.3216.6216.621,277,100
May 14, 202115.7115.9115.2415.8415.84672,300
May 13, 202114.9515.7414.9115.4515.45636,600
May 12, 202115.6416.0114.7814.8214.82680,900
May 11, 202115.5115.9915.2615.8115.81505,900
May 10, 202116.4317.0616.0616.0616.06745,000
May 07, 202116.0316.4715.8316.3116.31733,300
May 06, 202115.7716.1615.3116.1516.15829,200
May 05, 202116.1616.1915.6615.7015.70613,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...