Triumph Group (NY: TGI )

15.20 USD -0.41 (-2.63%)
Streaming Delayed Price Updated: 8:40 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 14.57 15.80 14.50 15.61 1,688,145 +1.12(+7.73%)
Feb 23, 2021 14.49 14.89 13.94 14.49 1,932,236 -0.09(-0.62%)
Feb 22, 2021 14.08 15.07 14.06 14.58 1,577,001 +0.16(+1.11%)
Feb 19, 2021 14.03 14.62 13.88 14.42 1,384,500 +0.62(+4.49%)
Feb 18, 2021 14.45 14.64 13.80 13.80 955,014 -0.89(-6.06%)
Feb 17, 2021 14.63 14.94 14.47 14.69 807,768 -0.12(-0.81%)
Feb 16, 2021 15.01 15.26 14.60 14.81 942,946 -0.17(-1.13%)
Feb 12, 2021 14.76 15.23 14.41 14.98 1,132,800 -0.20(-1.32%)
Feb 11, 2021 14.36 15.90 14.23 15.18 2,929,099 +1.16(+8.27%)
Feb 10, 2021 14.06 14.19 13.73 14.02 746,901 +0.02(+0.14%)
Feb 09, 2021 14.25 14.40 13.89 14.00 1,303,531 -0.35(-2.44%)
Feb 08, 2021 14.11 14.62 13.82 14.35 1,853,874 +0.54(+3.91%)
Feb 05, 2021 14.04 14.09 13.47 13.81 1,531,100 -0.02(-0.14%)
Feb 04, 2021 14.50 14.67 13.39 13.83 2,340,584 +0.40(+2.98%)
Feb 03, 2021 11.90 13.78 11.85 13.43 2,591,812 +1.62(+13.72%)
Feb 02, 2021 11.50 11.93 11.22 11.81 1,020,695 +0.57(+5.07%)
Feb 01, 2021 11.20 11.24 10.53 11.24 690,684 +0.41(+3.79%)
Jan 29, 2021 11.24 11.51 10.71 10.83 2,329,900 -0.47(-4.16%)
Jan 28, 2021 11.15 11.46 11.04 11.30 880,502 +0.50(+4.63%)
Jan 27, 2021 11.15 11.60 10.66 10.80 1,183,166 -0.81(-6.98%)
Jan 26, 2021 12.39 12.53 11.61 11.61 1,064,188 -0.58(-4.76%)
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%)
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.