Triumph Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	103.80	104.71	103.80	104.69	104.69	1.17%	10,936
Aug 1, 2025	103.74	103.76	102.91	103.48	103.48	-0.82%	13,683
Jul 31, 2025	104.86	105.49	104.34	104.34	104.34	-0.74%	11,334
Jul 30, 2025	106.25	106.28	104.96	105.12	105.12	-0.85%	7,424
Jul 29, 2025	105.96	106.25	105.78	106.02	106.02	0.11%	21,743
Jul 28, 2025	106.72	106.72	105.78	105.90	105.90	-0.54%	7,213
Jul 25, 2025	106.33	106.48	105.89	106.48	106.48	0.35%	42,758
Jul 24, 2025	106.83	106.83	106.10	106.10	106.10	-0.71%	6,438
Jul 23, 2025	106.52	107.01	106.52	106.86	106.86	0.59%	4,530
Jul 22, 2025	105.10	106.23	105.10	106.23	106.23	1.80%	5,732
Jul 21, 2025	105.50	105.50	104.35	104.35	104.35	-0.57%	7,884
Jul 18, 2025	105.22	105.22	104.64	104.95	104.95	0.18%	2,604
Jul 17, 2025	104.12	104.88	104.10	104.76	104.76	0.78%	3,732
Jul 16, 2025	103.80	104.07	103.15	103.95	103.95	0.33%	4,646
Jul 15, 2025	105.83	105.83	103.61	103.61	103.61	-1.65%	6,117
Jul 14, 2025	105.14	105.36	104.87	105.36	105.36	0.19%	7,065
Jul 11, 2025	105.45	105.45	104.75	105.15	105.15	-0.64%	4,643
Jul 10, 2025	105.26	106.29	105.26	105.83	105.83	0.54%	6,536
Jul 9, 2025	105.75	105.75	104.65	105.26	105.26	0.18%	12,347
Jul 8, 2025	104.99	105.33	104.88	105.07	105.07	0.25%	8,443
Jul 7, 2025	106.02	106.02	104.44	104.81	104.81	-0.90%	12,821
Jul 3, 2025	105.80	106.01	105.68	105.76	105.76	0.35%	8,424
Jul 2, 2025	104.90	105.39	104.63	105.39	105.39	0.48%	6,289
Jul 1, 2025	103.61	105.66	103.61	104.88	104.88	1.14%	16,509
Jun 30, 2025	103.82	103.82	103.18	103.70	103.70	0.30%	5,411
Jun 27, 2025	103.33	103.79	102.87	103.39	103.39	0.21%	5,300
Jun 26, 2025	102.66	103.17	102.66	103.17	103.17	0.92%	6,893
Jun 25, 2025	103.19	103.19	102.23	102.23	102.23	-1.07%	9,281
Jun 24, 2025	103.07	103.54	102.95	103.34	103.34	0.20%	7,822
Jun 23, 2025	102.52	103.13	102.09	103.13	102.58	0.90%	5,306
Jun 20, 2025	102.65	102.68	101.92	102.21	101.66	0.11%	5,888
Jun 18, 2025	102.16	102.71	101.81	102.10	101.56	0.13%	8,681
Jun 17, 2025	102.49	102.75	101.92	101.97	101.43	-0.70%	3,982
Jun 16, 2025	102.67	103.26	102.54	102.69	102.14	0.83%	8,697
Jun 13, 2025	102.43	102.89	101.84	101.84	101.29	-1.20%	5,818
Jun 12, 2025	102.58	103.08	102.58	103.08	102.53	0.41%	6,698
Jun 11, 2025	103.29	103.29	102.58	102.65	102.10	-0.30%	4,550
Jun 10, 2025	102.97	103.17	102.86	102.96	102.41	0.28%	7,001
Jun 9, 2025	102.96	103.22	102.60	102.67	102.12	-0.03%	6,102
Jun 6, 2025	102.54	102.71	102.35	102.70	102.14	1.06%	6,943
Jun 5, 2025	101.78	102.29	101.40	101.62	101.08	-0.27%	13,780
Jun 4, 2025	102.55	102.58	101.90	101.90	101.35	-0.48%	4,582
Jun 3, 2025	101.65	102.46	101.22	102.39	101.84	0.97%	7,283
Jun 2, 2025	101.55	101.55	100.46	101.41	100.87	-0.14%	4,871
May 30, 2025	101.36	101.77	100.88	101.56	101.01	-0.03%	4,777
May 29, 2025	101.94	101.94	101.06	101.58	101.04	0.34%	11,548
May 28, 2025	102.30	102.30	101.24	101.24	100.69	-1.00%	5,681
May 27, 2025	101.57	102.30	101.17	102.26	101.71	1.87%	16,531
May 23, 2025	99.58	100.57	99.58	100.38	99.84	-0.19%	3,279
May 22, 2025	100.83	100.90	100.05	100.57	100.03	-0.38%	8,670