Canada markets closed

Triumph Group, Inc. (TGI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.66+0.24 (+1.79%)
At close: 04:00PM EDT
13.24 -0.42 (-3.07%)
After hours: 06:15PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202413.3613.7013.3013.6613.66403,300
Apr 25, 202413.3113.4412.9113.4213.42513,500
Apr 24, 202413.2913.5513.1913.4613.46589,700
Apr 23, 202413.0413.5813.0413.3213.32568,700
Apr 22, 202412.9813.0912.8112.9912.99571,500
Apr 19, 202412.8313.0112.6812.8212.82701,500
Apr 18, 202413.0013.3512.9312.9412.94688,000
Apr 17, 202413.6813.6812.9913.0113.01636,700
Apr 16, 202413.6113.7613.3013.5913.59508,400
Apr 15, 202414.2514.3013.4813.6613.66592,000
Apr 12, 202413.6913.8013.4813.5813.58471,700
Apr 11, 202413.7313.9213.6413.7613.76459,100
Apr 10, 202413.8014.0713.5213.7213.72779,900
Apr 09, 202414.2714.3613.8414.1414.14432,600
Apr 08, 202414.5214.6014.1814.1914.19323,600
Apr 05, 202414.2914.5514.2414.4114.41535,400
Apr 04, 202414.5814.8214.3014.3114.31514,700
Apr 03, 202414.2814.6314.2814.4714.47356,300
Apr 02, 202414.5114.5514.2414.3814.38452,300
Apr 01, 202415.0515.0814.6214.6514.65400,500
Mar 28, 202415.2915.4714.9515.0415.04735,400
Mar 27, 202414.4114.6014.2814.5114.51522,400
Mar 26, 202414.5214.5214.1614.2214.22521,800
Mar 25, 202414.3514.8314.3514.4514.45446,800
Mar 22, 202414.7714.7714.2014.2014.20409,600
Mar 21, 202414.5814.7314.4814.5914.59546,500
Mar 20, 202413.4514.3813.4514.3614.361,300,400
Mar 19, 202413.0713.2613.0613.0913.09494,400
Mar 18, 202413.5013.5513.1113.1213.12550,000
Mar 15, 202413.5513.8813.5513.5813.581,434,400
Mar 14, 202413.8013.8813.5013.6213.62869,700
Mar 13, 202413.7413.9713.7013.8813.88464,100
Mar 12, 202413.8313.9113.6313.7213.72759,100
Mar 11, 202414.4514.4513.7714.0014.001,006,400
Mar 08, 202415.0115.1214.4714.6614.66521,700
Mar 07, 202415.0315.2414.8214.8914.891,688,600
Mar 06, 202414.2514.9214.0614.9114.91741,000
Mar 05, 202414.1714.4114.0914.1314.13537,500
Mar 04, 202414.2514.3714.0014.1914.19577,200
Mar 01, 202413.9014.5613.6614.2014.20832,000
Feb 29, 202414.1414.2913.8113.9013.901,436,100
Feb 28, 202414.5114.6114.0614.0714.07765,400
Feb 27, 202414.8414.9214.5514.6014.60778,300
Feb 26, 202414.5914.7614.5314.7114.71579,400
Feb 23, 202414.5014.7714.3714.5814.58393,200
Feb 22, 202414.5014.6514.4414.5014.50614,400
Feb 21, 202414.5114.7414.4114.5014.50535,400
Feb 20, 202414.6114.8314.5014.5614.56784,200
Feb 16, 202415.0515.2914.6514.6714.67769,500
Feb 15, 202414.6815.3214.6215.1215.121,134,600
Feb 14, 202414.9815.0114.3614.4914.49971,100
Feb 13, 202414.5114.7014.3514.6714.671,140,900
Feb 12, 202414.4715.1114.4714.9614.961,209,800
Feb 09, 202415.1115.2014.4514.7514.751,101,700
Feb 08, 202413.4315.1713.4015.0115.012,088,400
Feb 07, 202414.6314.9513.2013.6413.644,292,000
Feb 06, 202416.4616.7216.0516.4416.441,293,400
Feb 05, 202416.2316.7816.0216.4116.411,019,900
Feb 02, 202416.0616.5216.0016.5016.50728,000
Feb 01, 202416.3116.4215.7816.3416.34819,000
Jan 31, 202415.6416.8915.6416.2016.201,900,700
Jan 30, 202415.8315.9415.5115.6515.65722,000
Jan 29, 202415.8715.9515.5015.9515.95528,600
Jan 26, 202415.6915.9815.6215.8315.83517,100
Jan 25, 202415.8116.0515.3915.6515.65975,800
Jan 24, 202415.8415.8415.3015.3915.39558,500
Jan 23, 202415.7015.8915.4115.5715.57513,200
Jan 22, 202415.5815.7015.4315.6315.63570,600
Jan 19, 202415.3715.5515.1115.5015.501,012,600
Jan 18, 202415.1215.3614.9815.2715.27602,900
Jan 17, 202414.9115.0814.8315.0315.03578,100
Jan 16, 202415.7716.0914.9615.1515.15887,600
Jan 12, 202415.3515.4815.1215.2715.27539,600
Jan 11, 202415.5815.6515.1415.2515.25562,400
Jan 10, 202415.8816.0615.3815.5815.58813,500
Jan 09, 202415.2215.3615.0615.2215.22590,200
Jan 08, 202414.9815.7214.8215.5115.51905,100
Jan 05, 202415.9616.3815.5115.6615.66744,800
Jan 04, 202415.8015.8315.4015.4115.41591,400
Jan 03, 202415.8115.9815.4215.4315.43782,300
Jan 02, 202416.3516.7015.9916.1016.10701,700
Dec 29, 202316.8416.8516.5716.5816.58694,700
Dec 28, 202316.8817.0016.6616.9516.95638,800
Dec 27, 202316.9217.1116.7816.9216.92781,600
Dec 26, 202316.8617.2716.6016.9216.92810,800
Dec 22, 202316.3816.9516.2716.8516.851,729,700
Dec 21, 202313.8216.4613.8216.3116.315,091,400
Dec 20, 202312.2212.6912.0512.2712.27889,000
Dec 19, 202312.2712.4112.1812.3812.38590,000
Dec 18, 202312.2112.5312.0612.1312.131,139,400
Dec 15, 202311.9812.1611.7312.0212.025,695,300
Dec 14, 202311.9612.0511.7311.9111.911,304,800
Dec 13, 202311.7011.8811.3911.8011.80930,100
Dec 12, 202311.6411.7811.5111.7311.73824,600
Dec 11, 202311.3311.6711.2311.5811.58679,200
Dec 08, 202311.3311.6711.3311.5111.51635,200
Dec 07, 202311.5511.5711.1911.3511.35759,800
Dec 06, 202311.4911.6311.3811.5311.53612,500
Dec 05, 202311.6011.6611.2911.4111.41863,400
Dec 04, 202311.3711.8311.3011.6711.67997,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...