Australia markets closed

Triumph Group, Inc. (TGI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.19-0.01 (-0.06%)
At close: 04:00PM EDT
16.19 0.00 (0.00%)
Pre-market: 04:40AM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202416.3816.5016.1816.1916.19405,600
11 July 202416.1916.4016.0116.2016.20686,300
10 July 202415.9515.9515.6415.7815.78589,300
09 July 202415.7115.7615.4415.6315.63547,600
08 July 202415.6715.8715.5915.7215.72332,200
05 July 202415.5915.6015.3415.5115.51414,500
03 July 202415.7215.7915.5615.7215.72196,300
02 July 202415.5715.8715.4115.6715.67568,100
01 July 202415.4915.5915.2115.5515.55636,800
28 June 202415.2615.4415.1215.4115.411,300,000
27 June 202415.2715.2915.0715.1615.16436,700
26 June 202415.2815.4514.9015.1815.18679,300
25 June 202415.2915.5515.1415.3815.38603,600
24 June 202415.2115.7015.0815.3715.37773,800
21 June 202414.1515.1714.1315.1015.104,143,900
20 June 202414.1214.2313.9914.0714.072,710,300
18 June 202414.3114.3614.1514.2514.25784,600
17 June 202413.7914.3013.7914.3014.301,030,200
14 June 202414.3214.3913.9414.0314.03802,000
13 June 202415.2015.2514.5714.5814.58699,300
12 June 202415.3615.4215.0715.1715.17779,700
11 June 202414.9615.0714.5614.9514.95865,700
10 June 202414.8915.2214.7515.1715.17754,000
07 June 202415.0515.1714.8115.0315.03506,000
06 June 202415.1915.4715.0915.1115.11946,400
05 June 202414.1015.2014.1015.1515.151,264,200
04 June 202414.3714.4214.0014.0614.06616,600
03 June 202414.0414.5414.0414.4614.46744,900
31 May 202414.0014.1213.8614.1114.11534,200
30 May 202414.1214.1313.8713.9413.941,048,700
29 May 202413.7614.1213.6914.0014.00794,700
28 May 202413.5014.2213.5014.0114.011,421,500
24 May 202413.0013.9912.9313.9813.981,463,300
23 May 202415.0315.2112.6313.2613.264,348,500
22 May 202414.8215.0914.8215.0015.00762,000
21 May 202415.0315.2414.8614.9114.91674,300
20 May 202414.7015.2814.6415.0515.05765,400
17 May 202414.8314.9914.5614.6614.66676,000
16 May 202414.6314.8214.5314.7914.79742,400
15 May 202414.8014.8014.4114.6314.63639,800
14 May 202414.8814.9814.6814.6814.68631,900
13 May 202414.5214.7114.4114.6414.64713,500
10 May 202414.3414.4814.1414.3214.32673,400
09 May 202414.1014.4814.1014.2914.29458,900
08 May 202414.1314.2613.9914.0814.08410,800
07 May 202414.3614.4914.0214.2114.21459,300
06 May 202413.9414.6013.8914.3714.37668,700
03 May 202413.7513.8813.6113.8213.82718,300
02 May 202413.4613.7013.3113.4013.40622,800
01 May 202413.3513.7513.1613.2413.24523,100
30 Apr 202413.8713.9013.3413.3613.36632,800
29 Apr 202413.7214.0213.6514.0014.00434,800
26 Apr 202413.3613.7013.3013.6613.66403,300
25 Apr 202413.3113.4412.9113.4213.42513,500
24 Apr 202413.2913.5513.1913.4613.46589,700
23 Apr 202413.0413.5813.0413.3213.32568,700
22 Apr 202412.9813.0912.8112.9912.99571,500
19 Apr 202412.8313.0112.6812.8212.82701,500
18 Apr 202413.0013.3512.9312.9412.94688,000
17 Apr 202413.6813.6812.9913.0113.01636,700
16 Apr 202413.6113.7613.3013.5913.59508,400
15 Apr 202414.2514.3013.4813.6613.66592,000
12 Apr 202413.6913.8013.4813.5813.58471,700
11 Apr 202413.7313.9213.6413.7613.76459,100
10 Apr 202413.8014.0713.5213.7213.72779,900
09 Apr 202414.2714.3613.8414.1414.14432,600
08 Apr 202414.5214.6014.1814.1914.19323,600
05 Apr 202414.2914.5514.2414.4114.41535,400
04 Apr 202414.5814.8214.3014.3114.31514,700
03 Apr 202414.2814.6314.2814.4714.47356,300
02 Apr 202414.5114.5514.2414.3814.38452,300
01 Apr 202415.0515.0814.6214.6514.65400,500
28 Mar 202415.2915.4714.9515.0415.04735,400
27 Mar 202414.4114.6014.2814.5114.51522,400
26 Mar 202414.5214.5214.1614.2214.22521,800
25 Mar 202414.3514.8314.3514.4514.45446,800
22 Mar 202414.7714.7714.2014.2014.20409,600
21 Mar 202414.5814.7314.4814.5914.59546,500
20 Mar 202413.4514.3813.4514.3614.361,300,400
19 Mar 202413.0713.2613.0613.0913.09494,400
18 Mar 202413.5013.5513.1113.1213.12550,000
15 Mar 202413.5513.8813.5513.5813.581,434,400
14 Mar 202413.8013.8813.5013.6213.62869,700
13 Mar 202413.7413.9713.7013.8813.88464,100
12 Mar 202413.8313.9113.6313.7213.72759,100
11 Mar 202414.4514.4513.7714.0014.001,006,400
08 Mar 202415.0115.1214.4714.6614.66521,700
07 Mar 202415.0315.2414.8214.8914.891,688,600
06 Mar 202414.2514.9214.0614.9114.91741,000
05 Mar 202414.1714.4114.0914.1314.13537,500
04 Mar 202414.2514.3714.0014.1914.19577,200
01 Mar 202413.9014.5613.6614.2014.20832,000
29 Feb 202414.1414.2913.8113.9013.901,436,100
28 Feb 202414.5114.6114.0614.0714.07765,400
27 Feb 202414.8414.9214.5514.6014.60778,300
26 Feb 202414.5914.7614.5314.7114.71579,400
23 Feb 202414.5014.7714.3714.5814.58393,200
22 Feb 202414.5014.6514.4414.5014.50614,400
21 Feb 202414.5114.7414.4114.5014.50535,400
20 Feb 202414.6114.8314.5014.5614.56784,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...