TGI - Triumph Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202022.2022.2621.5422.0822.08443,900
Jan 23, 202021.6522.4421.2622.0622.06558,400
Jan 22, 202022.1422.2621.7321.8921.89424,600
Jan 21, 202022.5122.6121.7022.0422.04396,500
Jan 17, 202023.3923.4722.5322.6622.66371,300
Jan 16, 202023.2823.6823.1523.2323.23190,300
Jan 15, 202023.0723.2622.8023.0623.06249,000
Jan 14, 202023.1123.8022.7523.3623.36399,900
Jan 13, 202023.7023.8823.1023.1223.12586,400
Jan 10, 202025.8625.8823.5623.6323.63600,600
Jan 09, 202026.0826.1625.5225.9225.92228,800
Jan 08, 202025.8726.1025.6425.8225.82305,100
Jan 07, 202025.8625.9825.5625.8025.80260,900
Jan 06, 202025.6525.9925.4025.7825.78313,600
Jan 03, 202024.6625.8524.6625.8025.80507,100
Jan 02, 202025.4625.4724.0825.1325.13529,600
Dec 31, 201924.8525.4924.7625.2725.27592,400
Dec 30, 201925.3125.4824.8624.8824.88413,200
Dec 27, 201926.0226.0625.4525.4925.49261,300
Dec 26, 201926.5126.6225.7425.9625.96207,400
Dec 24, 201926.5526.7226.3126.5126.51124,200
Dec 23, 201926.6026.7725.9826.5226.52298,100
Dec 20, 201926.3826.5725.9826.3026.301,240,200
Dec 19, 201927.3927.3925.9926.2726.27552,400
Dec 18, 201927.1728.0427.0627.4027.40702,700
Dec 17, 201927.1127.2626.7226.9726.97601,800
Dec 16, 201928.5028.5026.8127.0327.03745,100
Dec 13, 201928.9229.3228.6128.8228.82354,600
Dec 12, 201928.7729.2528.5529.1029.10400,400
Dec 11, 201928.7829.0028.1528.8928.89286,800
Dec 10, 201929.0029.1228.7528.8428.84499,500
Dec 09, 201928.5829.2328.4429.1029.10534,100
Dec 06, 201928.7329.0428.6128.9428.94346,800
Dec 05, 201927.6328.2127.1328.1528.15328,600
Dec 04, 201926.8727.8426.8727.4727.47596,000
Dec 03, 201926.7727.3926.4326.6026.60497,600
Dec 02, 201927.7028.0827.1027.1627.16315,700
Nov 29, 201927.5328.0527.3827.7127.71114,200
Nov 29, 20190.04 Dividend
Nov 27, 201928.8129.0527.6727.8727.83290,400
Nov 26, 201929.0929.3828.6628.6828.64291,700
Nov 25, 201928.5229.2528.5229.2029.16317,000
Nov 22, 201928.3828.7228.1728.4828.44324,000
Nov 21, 201928.5028.5827.9228.5028.46442,000
Nov 20, 201928.1928.6028.1228.3928.35432,400
Nov 19, 201928.8128.8528.3728.4628.42394,100
Nov 18, 201928.4228.9428.2128.6228.58555,700
Nov 15, 201928.7128.9228.3428.4928.45478,000
Nov 14, 201928.3828.6728.0328.4028.36463,600
Nov 13, 201928.1228.7827.9228.5028.46541,200
Nov 12, 201927.9028.6427.8328.4628.42902,000
Nov 11, 201927.4527.9227.0727.8527.81593,100
Nov 08, 201926.6428.1526.4127.7027.66971,700
Nov 07, 201924.9527.6424.5026.3626.321,230,600
Nov 06, 201922.8023.0322.5522.7722.74335,900
Nov 05, 201922.9023.3722.6722.8322.80325,100
Nov 04, 201922.3122.9122.0922.7822.75319,200
Nov 01, 201920.9422.0020.9421.9521.92346,700
Oct 31, 201921.0721.3420.5720.7720.74351,900
Oct 30, 201920.8121.3620.7521.2121.18266,200
Oct 29, 201920.4721.0920.4720.9620.93302,100
Oct 28, 201920.3220.8120.2920.6220.59286,300
Oct 25, 201920.0820.6619.9720.0820.05200,800
Oct 24, 201920.7420.7420.0720.1720.14173,800
Oct 23, 201920.0420.6719.9020.6320.60400,100
Oct 22, 201920.3320.5220.0020.0720.04284,600
Oct 21, 201920.6620.9320.1620.3520.32574,700
Oct 18, 201921.5421.6220.4620.4920.46625,600
Oct 17, 201921.5221.8721.4021.6521.62257,500
Oct 16, 201921.0221.6421.0221.4021.37241,100
Oct 15, 201921.2221.3520.8921.1221.09279,400
Oct 14, 201921.0521.2020.6921.0921.06235,400
Oct 11, 201920.8421.3920.6521.2621.23417,200
Oct 10, 201920.4820.7520.2020.3420.31378,700
Oct 09, 201920.9121.0120.2120.2720.24612,400
Oct 08, 201920.1320.5320.1020.2620.23462,400
Oct 07, 201920.1520.8420.1420.5820.55788,800
Oct 04, 201920.1920.6419.9920.2820.25252,000
Oct 03, 201920.2020.5519.8520.1820.15435,100
Oct 02, 201920.7520.9120.1320.3620.33482,700
Oct 01, 201922.9523.2221.1321.1621.13389,900
Sep 30, 201923.6023.8122.8622.8822.85477,800
Sep 27, 201924.2424.3923.3923.5223.49451,000
Sep 26, 201924.5724.5723.8023.9923.96199,200
Sep 25, 201923.8024.6523.7524.5024.46529,100
Sep 24, 201924.4024.6423.5023.7423.71513,500
Sep 23, 201924.3724.6223.9424.2524.22478,500
Sep 20, 201924.9225.2923.8624.6224.581,869,300
Sep 19, 201925.3225.5024.8524.9124.87411,100
Sep 18, 201925.4925.5824.7825.1925.15575,900
Sep 17, 201925.5025.6625.0225.5825.54324,400
Sep 16, 201925.0825.7524.6825.5225.48886,500
Sep 13, 201924.7426.0024.1925.3325.291,612,700
Sep 12, 201924.5225.1124.2224.2624.23467,900
Sep 11, 201923.3624.6223.2424.5224.48667,200
Sep 10, 201922.6023.2422.1223.1923.16499,400
Sep 09, 201922.0723.0222.0522.4922.46295,500
Sep 06, 201922.0222.3321.6222.0622.03236,800
Sep 05, 201921.3422.3021.2822.0322.00453,500
Sep 04, 201920.7421.2320.7420.9020.87185,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...