Skip to main content

Triumph Group (NY: TGI )

13.73 -0.11 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 14.05 14.23 13.65 13.73 857,250 -0.11(-0.79%)
Oct 31, 2024 14.54 14.60 13.83 13.84 483,088 -0.73(-5.01%)
Oct 30, 2024 14.73 14.96 14.55 14.57 510,934 -0.20(-1.35%)
Oct 29, 2024 14.77 14.85 14.56 14.77 417,342 -0.13(-0.87%)
Oct 28, 2024 14.76 15.05 14.72 14.90 479,022 +0.31(+2.12%)
Oct 25, 2024 14.55 14.59 14.36 14.59 699,294 +0.21(+1.46%)
Oct 24, 2024 14.62 14.88 14.29 14.38 724,386 -0.33(-2.24%)
Oct 23, 2024 15.05 15.19 14.67 14.71 713,479 -0.36(-2.39%)
Oct 22, 2024 14.98 15.20 14.70 15.07 1,049,605 -0.03(-0.20%)
Oct 21, 2024 15.04 15.24 14.88 15.10 517,583 +0.09(+0.60%)
Oct 18, 2024 15.09 15.09 14.81 15.01 1,114,454 +0.02(+0.13%)
Oct 17, 2024 15.51 15.52 14.99 14.99 812,690 -0.43(-2.79%)
Oct 16, 2024 15.17 15.44 15.01 15.42 510,110 +0.42(+2.80%)
Oct 15, 2024 14.85 15.10 14.46 15.00 1,277,015 +0.19(+1.28%)
Oct 14, 2024 14.09 14.86 14.09 14.81 1,959,279 -0.19(-1.27%)
Oct 11, 2024 14.26 15.40 14.20 15.00 3,816,589 +0.88(+6.23%)
Oct 10, 2024 11.47 14.71 11.01 14.12 5,557,248 +2.47(+21.20%)
Oct 09, 2024 11.53 11.91 11.31 11.65 1,315,926 -0.04(-0.34%)
Oct 08, 2024 12.53 12.53 11.69 11.69 927,796 -0.70(-5.65%)
Oct 07, 2024 12.51 12.65 12.12 12.39 703,951 -0.20(-1.59%)
Oct 04, 2024 12.56 12.72 12.38 12.59 502,971 +0.32(+2.61%)
Oct 03, 2024 13.05 13.06 12.22 12.27 931,247 -0.89(-6.76%)
Oct 02, 2024 12.78 13.27 12.74 13.16 701,859 +0.37(+2.89%)
Oct 01, 2024 12.85 12.92 12.61 12.79 627,345 -0.10(-0.78%)
Sep 30, 2024 12.68 12.96 12.61 12.89 652,986 +0.15(+1.18%)
Sep 27, 2024 12.79 12.93 12.68 12.74 647,689 +0.12(+0.95%)
Sep 26, 2024 13.01 13.10 12.61 12.62 693,690 -0.15(-1.17%)
Sep 25, 2024 12.94 13.02 12.70 12.77 634,917 -0.18(-1.39%)
Sep 24, 2024 12.63 13.05 12.63 12.95 971,414 -0.60(-4.43%)
Sep 23, 2024 13.47 13.72 13.28 13.55 612,490 +0.08(+0.59%)
Sep 20, 2024 13.45 13.68 13.32 13.47 2,530,760 -0.06(-0.44%)
Sep 19, 2024 13.60 13.61 13.35 13.53 678,511 +0.36(+2.73%)
Sep 18, 2024 13.13 13.61 13.03 13.17 825,403 +0.00(+0.00%)
Sep 17, 2024 12.97 13.26 12.91 13.17 775,790 +0.32(+2.49%)
Sep 16, 2024 13.51 13.54 12.82 12.85 973,156 -0.61(-4.53%)
Sep 13, 2024 13.57 13.84 13.26 13.46 506,096 -0.12(-0.88%)
Sep 12, 2024 13.21 13.64 13.17 13.58 611,044 +0.41(+3.11%)
Sep 11, 2024 12.85 13.22 12.66 13.17 770,722 +0.35(+2.73%)
Sep 10, 2024 13.21 13.21 12.52 12.82 846,382 -0.33(-2.51%)
Sep 09, 2024 13.00 13.32 12.90 13.15 796,949 +0.19(+1.47%)
Sep 06, 2024 13.32 13.38 12.87 12.96 565,240 -0.31(-2.34%)
Sep 05, 2024 13.29 13.57 13.22 13.27 676,902 -0.05(-0.38%)
Sep 04, 2024 13.53 13.73 13.28 13.32 641,051 -0.24(-1.77%)
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.