Triumph Group (NY: TGI )

13.53 +0.36 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.85 12.41 11.82 12.06 303,096 +0.42(+3.62%)
Jan 30, 2003 12.11 12.11 11.42 11.64 182,150 -0.40(-3.30%)
Jan 29, 2003 12.14 12.18 11.98 12.04 257,976 -0.04(-0.32%)
Jan 28, 2003 12.33 12.69 11.39 12.08 525,561 -0.20(-1.64%)
Jan 27, 2003 12.90 12.90 12.18 12.28 332,340 -0.53(-4.11%)
Jan 24, 2003 12.69 12.92 12.57 12.81 142,043 +0.22(+1.79%)
Jan 23, 2003 13.05 13.05 12.23 12.58 563,370 -1.12(-8.14%)
Jan 22, 2003 14.15 14.15 13.69 13.70 76,035 -0.50(-3.51%)
Jan 21, 2003 14.41 14.41 14.03 14.19 53,684 -0.17(-1.17%)
Jan 17, 2003 14.58 14.58 14.29 14.36 42,613 -0.23(-1.57%)
Jan 16, 2003 14.39 14.60 14.29 14.59 189,878 +0.16(+1.09%)
Jan 15, 2003 14.48 14.54 14.36 14.43 312,078 -0.02(-0.13%)
Jan 14, 2003 14.86 14.94 14.45 14.45 133,061 -0.36(-2.46%)
Jan 13, 2003 14.77 14.84 14.36 14.82 77,706 +0.14(+0.95%)
Jan 10, 2003 14.46 14.72 14.45 14.68 71,230 +0.22(+1.52%)
Jan 09, 2003 14.43 14.72 14.37 14.46 82,301 +0.09(+0.63%)
Jan 08, 2003 14.60 14.61 14.36 14.37 146,221 -0.23(-1.61%)
Jan 07, 2003 15.03 15.08 14.43 14.60 151,861 -0.45(-2.99%)
Jan 06, 2003 15.01 15.24 14.91 15.05 155,203 -0.03(-0.19%)
Jan 03, 2003 15.66 15.67 14.85 15.08 190,505 -0.63(-4.02%)
Jan 02, 2003 15.30 15.92 15.01 15.71 201,994 +0.42(+2.76%)
Dec 31, 2002 14.65 15.37 14.48 15.29 169,825 +0.75(+5.13%)
Dec 30, 2002 14.47 14.54 14.27 14.54 150,816 +0.12(+0.83%)
Dec 27, 2002 14.42 14.45 14.25 14.42 84,181 -0.05(-0.33%)
Dec 26, 2002 14.27 14.55 14.27 14.47 72,484 +0.25(+1.78%)
Dec 24, 2002 14.19 14.43 14.12 14.22 88,150 +0.02(+0.17%)
Dec 23, 2002 13.92 14.24 13.92 14.19 96,297 +0.20(+1.44%)
Dec 20, 2002 13.97 13.99 13.83 13.99 127,212 +0.02(+0.14%)
Dec 19, 2002 13.59 14.10 13.59 13.97 130,554 +0.39(+2.85%)
Dec 18, 2002 13.34 13.74 13.34 13.59 177,136 +0.25(+1.90%)
Dec 17, 2002 13.34 13.72 13.02 13.33 392,708 -0.29(-2.14%)
Dec 16, 2002 12.41 13.62 11.97 13.62 195,310 +1.21(+9.76%)
Dec 13, 2002 12.74 12.76 12.35 12.41 109,248 -0.32(-2.52%)
Dec 12, 2002 12.88 12.92 12.69 12.73 103,608 -0.09(-0.67%)
Dec 11, 2002 12.95 12.98 12.74 12.82 99,848 -0.25(-1.90%)
Dec 10, 2002 12.93 13.07 12.81 13.07 123,870 +0.24(+1.87%)
Dec 09, 2002 13.08 13.08 12.76 12.83 69,977 -0.19(-1.47%)
Dec 06, 2002 12.93 13.02 12.83 13.02 41,986 +0.05(+0.37%)
Dec 05, 2002 13.21 13.21 12.76 12.97 55,981 -0.19(-1.45%)
Dec 04, 2002 13.22 13.35 12.97 13.16 96,715 -0.07(-0.54%)
Dec 03, 2002 13.46 13.61 13.14 13.24 177,763 -0.22(-1.64%)
Dec 02, 2002 13.50 13.81 13.03 13.46 177,554 +0.08(+0.57%)
Nov 29, 2002 14.15 14.15 13.38 13.38 100,475 -0.77(-5.41%)
Nov 27, 2002 13.17 14.17 13.17 14.15 244,189 +0.99(+7.49%)
Nov 26, 2002 14.12 14.12 13.16 13.16 190,714 -0.45(-3.31%)
Nov 25, 2002 12.90 13.61 12.89 13.61 163,141 +0.71(+5.53%)
Nov 22, 2002 12.61 12.91 12.57 12.90 204,709 +0.29(+2.28%)
Nov 21, 2002 12.26 12.78 12.21 12.61 180,479 +0.41(+3.38%)
Nov 20, 2002 11.86 12.23 11.85 12.20 145,594 +0.37(+3.12%)
Nov 19, 2002 11.79 12.30 11.78 11.83 135,777 +0.07(+0.57%)
Nov 18, 2002 12.06 12.09 11.73 11.76 119,274 -0.26(-2.19%)
Nov 15, 2002 11.77 12.41 11.73 12.03 128,465 +0.24(+2.07%)
Nov 14, 2002 12.34 12.59 11.73 11.78 127,839 -0.55(-4.43%)
Nov 13, 2002 11.76 12.36 11.73 12.33 107,577 +0.56(+4.72%)
Nov 12, 2002 11.75 11.90 11.73 11.77 92,119 +0.03(+0.29%)
Nov 11, 2002 11.84 11.91 11.73 11.74 106,114 -0.11(-0.93%)
Nov 08, 2002 11.83 12.05 11.81 11.85 84,599 -0.03(-0.24%)
Nov 07, 2002 12.44 12.44 11.85 11.88 127,003 -0.57(-4.61%)
Nov 06, 2002 12.08 12.48 11.91 12.45 178,181 +0.48(+4.04%)
Nov 05, 2002 11.75 12.01 11.75 11.97 118,439 +0.10(+0.81%)
Nov 04, 2002 11.98 11.98 11.59 11.87 252,545 -0.11(-0.88%)
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.