Triumph Group (NY: TGI )

18.28 USD +0.27 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 17.76 18.45 17.55 18.28 573,713 +0.27(+1.50%)
Apr 08, 2021 17.69 18.05 17.30 18.01 507,804 +0.21(+1.18%)
Apr 07, 2021 17.99 18.17 17.59 17.80 464,316 -0.26(-1.44%)
Apr 06, 2021 18.02 18.43 17.97 18.06 645,717 -0.18(-0.99%)
Apr 05, 2021 18.95 19.10 18.11 18.24 775,670 -0.36(-1.94%)
Apr 01, 2021 18.52 18.86 18.28 18.60 821,100 +0.22(+1.20%)
Mar 31, 2021 18.46 18.78 18.19 18.38 1,361,262 +0.04(+0.22%)
Mar 30, 2021 17.48 18.45 17.48 18.34 539,198 +0.82(+4.68%)
Mar 29, 2021 18.27 18.83 17.47 17.52 727,395 -0.72(-3.95%)
Mar 26, 2021 18.47 18.72 17.75 18.24 779,000 +0.05(+0.27%)
Mar 25, 2021 16.10 18.28 15.89 18.19 1,348,184 +1.68(+10.18%)
Mar 24, 2021 16.75 18.02 16.46 16.51 1,298,072 +0.30(+1.85%)
Mar 23, 2021 17.63 17.99 16.10 16.21 1,093,143 -1.79(-9.94%)
Mar 22, 2021 19.39 19.39 17.83 18.00 962,606 -1.39(-7.17%)
Mar 19, 2021 18.28 19.39 17.86 19.39 2,170,300 +1.29(+7.13%)
Mar 18, 2021 18.79 18.99 17.93 18.10 1,367,591 -0.89(-4.69%)
Mar 17, 2021 18.08 19.00 17.92 18.99 1,173,817 +0.65(+3.54%)
Mar 16, 2021 18.81 18.81 17.96 18.34 1,309,173 -0.45(-2.39%)
Mar 15, 2021 18.50 18.93 17.93 18.79 2,165,883 +0.45(+2.45%)
Mar 12, 2021 17.67 18.92 17.43 18.34 1,831,400 +0.73(+4.15%)
Mar 11, 2021 17.77 18.49 17.57 17.61 1,548,026 -0.03(-0.17%)
Mar 10, 2021 17.38 17.82 17.01 17.64 1,213,977 +0.43(+2.50%)
Mar 09, 2021 17.90 18.22 17.13 17.21 1,837,351 -0.45(-2.55%)
Mar 08, 2021 17.96 18.24 17.48 17.66 1,229,817 +0.00(+0.00%)
Mar 05, 2021 17.74 18.15 16.59 17.66 2,383,500 +0.46(+2.67%)
Mar 04, 2021 17.20 18.25 16.22 17.20 3,237,900 -0.07(-0.41%)
Mar 03, 2021 16.35 17.48 16.25 17.27 2,288,264 +1.07(+6.60%)
Mar 02, 2021 15.72 16.41 15.60 16.20 1,243,608 +0.60(+3.85%)
Mar 01, 2021 15.20 15.90 15.08 15.60 1,538,196 +1.03(+7.07%)
Feb 26, 2021 14.70 15.25 14.38 14.57 1,084,000 -0.29(-1.95%)
Feb 25, 2021 15.58 15.77 14.69 14.86 811,804 -0.75(-4.80%)
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%)
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.