Triumph Group (NY: TGI )

12.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 12.34 12.67 11.95 12.19 889,286 -0.24(-1.93%)
Jan 22, 2021 11.97 12.43 11.80 12.43 682,500 +0.25(+2.05%)
Jan 21, 2021 12.54 12.91 11.90 12.18 1,449,874 -0.88(-6.74%)
Jan 20, 2021 13.11 13.32 12.87 13.06 604,252 +0.00(+0.00%)
Jan 19, 2021 13.03 13.22 12.73 13.06 683,167 +0.38(+3.00%)
Jan 15, 2021 13.02 13.09 12.43 12.68 727,700 -0.60(-4.52%)
Jan 14, 2021 13.16 13.84 13.12 13.28 911,931 +0.28(+2.15%)
Jan 13, 2021 13.42 13.42 12.68 13.00 791,310 -0.43(-3.20%)
Jan 12, 2021 12.91 13.54 12.90 13.43 829,803 +0.65(+5.09%)
Jan 11, 2021 12.46 12.87 12.29 12.78 612,700 +0.25(+2.00%)
Jan 08, 2021 12.65 12.65 12.05 12.53 988,400 -0.11(-0.87%)
Jan 07, 2021 12.97 13.22 12.56 12.64 745,401 -0.19(-1.48%)
Jan 06, 2021 12.90 13.40 12.57 12.83 1,027,649 -0.05(-0.39%)
Jan 05, 2021 11.87 13.20 11.76 12.88 1,250,739 +1.14(+9.71%)
Jan 04, 2021 12.65 12.65 11.69 11.74 762,618 -0.82(-6.53%)
Dec 31, 2020 12.56 12.56 12.56 620,472 -0.08(-0.63%)
Dec 30, 2020 12.16 12.88 12.16 12.64 620,472 +0.38(+3.10%)
Dec 29, 2020 12.59 12.65 12.14 12.26 634,520 -0.12(-0.97%)
Dec 28, 2020 12.53 12.81 12.33 12.38 600,081 -0.02(-0.16%)
Dec 24, 2020 12.78 12.78 12.19 12.40 467,100 -0.37(-2.90%)
Dec 23, 2020 12.53 13.17 12.32 12.77 1,126,856 +0.52(+4.24%)
Dec 22, 2020 12.81 12.91 12.20 12.25 849,801 -0.40(-3.16%)
Dec 21, 2020 12.64 13.01 12.50 12.65 1,888,603 -0.80(-5.95%)
Dec 18, 2020 13.96 14.13 13.04 13.45 5,279,400 -0.59(-4.20%)
Dec 17, 2020 14.10 14.12 13.62 14.04 922,511 -0.04(-0.28%)
Dec 16, 2020 14.84 14.84 13.88 14.08 858,105 -0.66(-4.48%)
Dec 15, 2020 14.30 14.82 13.65 14.74 925,913 +0.64(+4.54%)
Dec 14, 2020 14.47 14.47 13.68 14.10 1,174,909 +0.04(+0.28%)
Dec 11, 2020 14.35 14.56 13.61 14.06 905,200 -0.08(-0.57%)
Dec 10, 2020 14.34 14.91 14.03 14.14 1,098,315 -0.48(-3.28%)
Dec 09, 2020 15.75 15.82 14.09 14.62 1,443,888 -0.77(-5.00%)
Dec 08, 2020 15.02 15.50 14.86 15.39 861,695 +0.20(+1.32%)
Dec 07, 2020 16.05 16.40 15.02 15.19 1,164,021 -0.76(-4.76%)
Dec 04, 2020 15.16 16.17 15.15 15.95 1,484,000 +0.88(+5.84%)
Dec 03, 2020 14.36 15.53 14.10 15.07 1,704,278 +0.98(+6.96%)
Dec 02, 2020 13.54 14.19 13.07 14.09 955,423 +0.48(+3.53%)
Dec 01, 2020 14.48 14.48 13.55 13.61 1,154,700 +0.44(+3.34%)
Nov 30, 2020 13.48 13.79 12.85 13.17 1,056,359 -0.44(-3.23%)
Nov 27, 2020 13.83 13.90 13.31 13.61 585,200 -0.12(-0.87%)
Nov 25, 2020 13.27 13.75 12.60 13.73 1,410,500 +0.18(+1.33%)
Nov 24, 2020 13.51 14.42 13.08 13.55 2,624,085 +0.60(+4.63%)
Nov 23, 2020 11.96 13.06 11.80 12.95 2,011,407 +1.36(+11.73%)
Nov 20, 2020 11.39 11.59 11.14 11.59 1,100,500 +0.12(+1.05%)
Nov 19, 2020 10.92 11.48 10.75 11.47 1,294,534 +0.41(+3.71%)
Nov 18, 2020 12.48 12.50 10.96 11.06 2,930,129 -0.51(-4.41%)
Nov 17, 2020 10.81 11.65 10.55 11.57 1,438,065 +0.49(+4.42%)
Nov 16, 2020 10.30 11.10 10.12 11.08 2,148,175 +1.36(+13.99%)
Nov 13, 2020 9.190 9.885 8.990 9.720 1,793,600 +0.75(+8.36%)
Nov 12, 2020 8.930 9.630 8.870 8.970 1,558,335 -0.38(-4.06%)
Nov 11, 2020 10.00 10.00 8.900 9.350 2,102,411 -0.61(-6.12%)
Nov 10, 2020 9.000 10.02 8.860 9.960 2,967,988 +1.17(+13.31%)
Nov 09, 2020 8.960 9.140 8.340 8.790 3,057,815 +1.19(+15.66%)
Nov 06, 2020 7.590 7.690 7.370 7.600 1,071,500 -0.03(-0.39%)
Nov 05, 2020 7.310 7.750 7.310 7.630 1,765,819 +0.34(+4.66%)
Nov 04, 2020 7.320 7.500 7.060 7.290 1,288,378 -0.23(-3.06%)
Nov 03, 2020 7.310 7.580 7.220 7.520 1,302,641 +0.41(+5.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.