Home

Triumph Group, Inc. Common Stock (TGI)

25.30
+0.05 (0.20%)
NYSE · Last Trade: Apr 26th, 2:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Triumph Group, Inc. Common Stock (TGI)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202525.2525.3225.1825.301,140,97525.30
4/24/202525.0925.3225.0625.251,034,35525.25
4/23/202525.0325.1424.9625.081,161,17625.08
4/22/202524.7224.9824.6824.951,406,38324.95
4/21/202524.7524.8224.6824.731,056,32324.73
4/17/202524.8024.9024.6624.702,318,46024.70
4/16/202524.7824.9424.7824.862,878,11224.86
4/15/202524.8524.9524.8524.901,859,74624.90
4/14/202524.8425.0024.7624.901,860,54924.90
4/11/202524.6524.7524.5024.701,839,51524.70
4/10/202524.7724.9124.4924.572,613,50024.57
4/09/202524.5025.1524.2325.035,932,40225.03
4/08/202524.8825.0524.5524.583,901,20724.58
4/07/202524.4024.8624.1524.536,504,25924.53
4/04/202525.2525.3624.7525.094,257,91725.09
4/03/202525.3825.4925.2925.312,605,07425.31
4/02/202525.4325.5525.4225.531,045,39225.53
4/01/202525.3825.5225.3825.491,348,63025.49
3/31/202525.4225.4525.3425.341,211,40125.34
3/28/202525.4725.4725.4325.43574,80925.43
3/27/202525.4925.5225.4625.461,389,20025.46
3/26/202525.5025.5225.4825.501,794,66325.50
3/25/202525.4625.5125.4525.48624,66025.48
3/24/202525.4625.4825.4325.471,691,21925.47
3/21/202525.4525.4825.4025.432,121,81425.43
3/20/202525.4225.4625.4225.44936,53725.44
3/19/202525.4325.4825.4025.421,476,51525.42
3/18/202525.4025.4425.3825.40864,46925.40
3/17/202525.3925.4225.3825.39889,92425.39
3/14/202525.3525.4425.3425.441,337,58125.44
3/13/202525.2925.3625.2725.342,359,90925.34
3/12/202525.3025.3025.2625.281,072,66225.28
3/11/202525.2825.2925.2525.251,303,21325.25
3/10/202525.2725.3225.2525.251,546,24725.25
3/07/202525.2625.3625.2525.341,957,56525.34
3/06/202525.2525.2925.2525.25816,45625.25
3/05/202525.2625.3225.2425.311,205,52725.31
3/04/202525.2925.3225.1825.231,886,27125.23
3/03/202525.3725.3825.3025.302,291,43725.30
2/28/202525.2925.3825.2825.381,094,51425.38
2/27/202525.3225.3325.2825.29586,50725.29
2/26/202525.2925.3225.2725.29533,47025.29
2/25/202525.3025.3225.2525.301,427,15025.30
2/24/202525.2825.3025.2125.282,993,46525.28
2/21/202525.3425.3425.2625.261,667,49825.26
2/20/202525.2925.3325.2525.334,182,63525.33
2/19/202525.2925.3125.2525.291,319,93025.29
2/18/202525.3425.3425.2725.28927,01625.28
2/14/202525.3025.3425.2725.31893,65325.31
2/13/202525.3125.3425.2825.331,498,02225.33
2/12/202525.2525.3625.2525.331,389,00825.33
2/11/202525.3225.4125.2225.353,206,10325.35
2/10/202525.1625.4125.1625.372,598,44325.37
2/07/202525.1825.2325.1425.193,140,15625.19
2/06/202525.1325.2125.1125.182,942,87425.18
2/05/202525.1025.1825.0825.183,857,33825.18
2/04/202525.1325.1425.0625.1111,267,71425.11
2/03/202525.1825.3425.0825.1020,855,39025.10
1/31/202519.0619.2118.5018.74677,48918.74
1/30/202519.1319.6318.9619.00813,96219.00
1/29/202518.9719.3018.8218.92314,78518.92
1/28/202519.0519.6218.9018.99469,33118.99
1/27/202518.8019.2018.5518.90520,71118.90