Triumph Group (NY: TGI )

13.47 -0.06 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.55 26.19 24.23 25.85 1,393,646 +0.99(+3.99%)
Jan 30, 2008 25.07 25.43 24.55 24.86 1,028,145 +0.12(+0.48%)
Jan 29, 2008 24.65 25.09 24.32 24.74 1,008,092 +0.31(+1.27%)
Jan 28, 2008 24.54 24.68 24.03 24.43 1,602,058 +0.27(+1.11%)
Jan 25, 2008 24.99 25.73 23.10 24.16 6,441,805 -3.35(-12.17%)
Jan 24, 2008 25.76 27.86 25.76 27.51 1,329,144 +2.08(+8.17%)
Jan 23, 2008 27.29 27.92 24.54 25.43 2,046,932 -2.24(-8.10%)
Jan 22, 2008 27.34 28.48 26.10 27.67 854,350 -0.29(-1.04%)
Jan 21, 2008 28.27 28.93 27.33 27.96 0 +0.00(+0.00%)
Jan 18, 2008 28.27 28.93 27.33 27.96 854,141 -0.14(-0.49%)
Jan 17, 2008 29.22 30.26 28.05 28.10 758,473 -0.93(-3.20%)
Jan 16, 2008 29.85 30.22 28.87 29.03 793,184 -0.96(-3.21%)
Jan 15, 2008 30.59 30.62 29.62 29.99 1,207,429 -1.09(-3.50%)
Jan 14, 2008 32.60 32.97 29.93 31.08 2,789,227 -1.31(-4.05%)
Jan 11, 2008 34.06 34.23 32.30 32.39 766,409 -1.85(-5.41%)
Jan 10, 2008 33.61 34.76 33.16 34.24 604,957 +0.37(+1.09%)
Jan 09, 2008 34.66 35.02 32.36 33.87 883,386 -0.98(-2.82%)
Jan 08, 2008 36.93 37.05 34.79 34.86 397,513 -1.98(-5.37%)
Jan 07, 2008 37.88 37.93 35.98 36.83 490,420 -0.80(-2.14%)
Jan 04, 2008 38.57 38.62 37.40 37.64 349,521 -1.23(-3.15%)
Jan 03, 2008 38.83 39.18 38.33 38.86 349,260 +0.08(+0.21%)
Jan 02, 2008 39.35 39.60 38.13 38.78 400,020 -0.64(-1.63%)
Jan 01, 2008 39.36 39.73 38.99 39.42 0 +0.00(+0.00%)
Dec 31, 2007 39.36 39.73 38.99 39.42 234,380 -0.21(-0.52%)
Dec 28, 2007 39.55 39.73 39.13 39.63 241,054 +0.22(+0.56%)
Dec 27, 2007 39.58 39.59 38.70 39.41 294,531 -0.19(-0.48%)
Dec 26, 2007 38.82 39.73 38.42 39.60 340,695 +0.79(+2.02%)
Dec 24, 2007 38.39 39.03 37.93 38.82 116,350 +0.79(+2.08%)
Dec 21, 2007 38.58 38.58 37.64 38.03 436,575 +0.21(+0.54%)
Dec 20, 2007 36.93 37.82 36.50 37.82 317,718 +0.96(+2.61%)
Dec 19, 2007 36.63 37.21 36.40 36.86 188,619 +0.09(+0.23%)
Dec 18, 2007 36.45 36.88 35.88 36.77 443,886 +0.60(+1.67%)
Dec 17, 2007 37.45 37.47 36.17 36.17 284,505 -1.59(-4.22%)
Dec 14, 2007 37.20 38.05 37.13 37.76 377,669 -0.09(-0.24%)
Dec 13, 2007 37.49 38.00 37.15 37.85 230,612 -0.11(-0.30%)
Dec 12, 2007 39.06 39.06 37.26 37.97 334,247 -0.27(-0.70%)
Dec 11, 2007 39.54 39.58 38.17 38.24 352,832 -1.03(-2.63%)
Dec 10, 2007 39.38 39.52 39.00 39.27 162,932 -0.11(-0.28%)
Dec 07, 2007 39.35 39.55 39.12 39.38 208,678 +0.12(+0.30%)
Dec 06, 2007 39.47 39.94 38.74 39.26 464,148 -0.21(-0.53%)
Dec 05, 2007 39.09 39.83 38.85 39.47 446,810 +1.04(+2.72%)
Dec 04, 2007 39.06 39.36 38.26 38.43 693,298 -0.64(-1.63%)
Dec 03, 2007 39.18 39.60 38.66 39.06 468,764 +0.16(+0.42%)
Nov 30, 2007 38.94 39.14 38.68 38.90 421,105 +0.48(+1.26%)
Nov 29, 2007 38.15 38.85 38.07 38.42 332,758 +0.17(+0.44%)
Nov 28, 2007 37.50 38.40 37.46 38.25 461,282 +0.75(+1.99%)
Nov 27, 2007 37.24 37.79 36.73 37.50 859,667 +0.67(+1.83%)
Nov 26, 2007 37.20 37.71 36.83 36.83 319,750 -0.54(-1.44%)
Nov 23, 2007 36.62 37.46 36.43 37.36 130,972 +0.89(+2.43%)
Nov 21, 2007 36.13 37.05 35.94 36.48 411,299 +0.25(+0.69%)
Nov 20, 2007 37.17 37.17 35.81 36.23 385,324 -0.88(-2.36%)
Nov 19, 2007 36.66 37.39 36.58 37.11 617,472 +0.12(+0.34%)
Nov 16, 2007 36.09 37.02 35.84 36.98 634,600 +0.97(+2.69%)
Nov 15, 2007 36.14 36.47 35.66 36.01 255,260 -0.45(-1.22%)
Nov 14, 2007 37.29 37.30 36.35 36.46 211,812 -0.74(-1.99%)
Nov 13, 2007 35.04 37.21 34.73 37.20 564,264 +2.70(+7.84%)
Nov 12, 2007 35.32 36.02 34.39 34.50 382,577 -1.17(-3.28%)
Nov 09, 2007 36.19 36.25 35.53 35.67 661,547 -1.09(-2.97%)
Nov 08, 2007 36.17 36.97 35.81 36.76 442,633 +0.88(+2.44%)
Nov 07, 2007 37.38 37.38 35.84 35.88 411,985 -1.52(-4.06%)
Nov 06, 2007 37.09 37.43 36.26 37.40 320,381 +0.75(+2.05%)
Nov 05, 2007 36.06 36.93 35.90 36.65 449,004 +0.12(+0.33%)
Nov 02, 2007 36.90 36.90 36.00 36.53 430,935 +0.02(+0.07%)
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.