Home

Triumph Group, Inc. Common Stock (TGI)

25.53
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 5:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/26/202525.5025.5225.4825.501,794,68325.50
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
2/03/202525.1825.3425.0825.1020,855,38225.10
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
1/24/202519.0419.1418.8318.89334,11218.89
1/23/202519.1219.2018.9119.10479,86319.10
1/22/202519.0019.2018.8119.06573,13319.06
1/21/202519.4219.4618.9619.00877,91119.00
1/17/202519.1419.1418.8219.051,810,84419.05
1/16/202518.9419.1718.7518.90589,57918.90
1/15/202518.9119.0717.2118.87823,11318.87
1/14/202518.6518.8218.3218.70221,28418.70
1/13/202518.0218.5217.9518.46507,78918.46
1/10/202518.3018.5218.1218.35456,04918.35
1/08/202518.4918.8018.3518.63705,95018.63
1/07/202518.5518.7318.1618.73549,70318.73
1/06/202518.7618.9218.4118.55326,68718.55
1/03/202518.4918.8118.4518.57324,79318.57