Home

Triumph Group, Inc. Common Stock (TGI)

25.85
+0.00 (0.00%)
NYSE · Last Trade: Jun 6th, 5:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202525.8525.8825.8325.851,970,45025.85
6/04/202525.8025.8525.7925.841,058,56625.84
6/03/202525.8025.8025.7625.791,039,06925.79
6/02/202525.7925.8325.7625.77661,05525.77
5/30/202525.8025.8225.7725.79848,50825.79
5/29/202525.7525.8625.7125.811,342,68225.81
5/28/202525.7525.7525.6825.68825,69625.68
5/27/202525.6825.7225.6725.71602,62025.71
5/23/202525.6325.6925.6325.68692,25725.68
5/22/202525.6425.7025.6125.67653,37525.67
5/21/202525.7225.7325.6525.67709,60725.67
5/20/202525.7025.7525.6625.69483,67025.69
5/19/202525.6825.7025.6425.69562,09925.69
5/16/202525.7425.7525.6525.67907,40525.67
5/15/202525.6825.7425.6625.67445,03425.67
5/14/202525.6225.6925.6225.67426,37725.67
5/13/202525.6525.6725.5725.65994,75425.65
5/12/202525.6125.6825.5325.61797,52925.61
5/09/202525.5925.6525.5725.59435,10225.59
5/08/202525.5525.6225.4625.61725,82225.61
5/07/202525.5425.5725.5025.53537,75825.53
5/06/202525.4225.5325.4225.51710,60925.51
5/05/202525.4825.5225.3425.50632,27825.50
5/02/202525.5625.5825.4625.47721,08625.47
5/01/202525.4725.5325.4025.501,125,23925.50
4/30/202525.3925.4525.3625.40822,44625.40
4/29/202525.4225.4525.3425.451,119,40225.45
4/28/202525.2825.4025.2625.352,518,54925.35
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