Triumph Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	103.98	104.17	103.94	104.11	104.11	0.23%	7,062,705
Jul 31, 2025	103.84	103.89	103.65	103.87	103.59	0.23%	6,085,767
Jul 30, 2025	103.74	103.86	103.58	103.63	103.35	-0.22%	4,919,398
Jul 29, 2025	103.65	103.94	103.65	103.86	103.58	0.22%	9,540,739
Jul 28, 2025	103.57	103.64	103.50	103.63	103.35	0.01%	6,692,882
Jul 25, 2025	103.49	103.63	103.43	103.62	103.35	0.13%	4,318,762
Jul 24, 2025	103.44	103.55	103.34	103.49	103.22	-0.05%	6,103,037
Jul 23, 2025	103.58	103.61	103.38	103.54	103.27	-0.08%	5,941,777
Jul 22, 2025	103.57	103.68	103.55	103.62	103.35	0.07%	4,785,474
Jul 21, 2025	103.52	103.78	103.47	103.55	103.28	0.30%	9,175,949
Jul 18, 2025	103.33	103.33	103.14	103.24	102.97	-0.02%	6,738,809
Jul 17, 2025	103.49	103.68	103.18	103.26	102.99	-0.15%	6,589,591
Jul 16, 2025	103.71	103.73	103.40	103.41	103.14	-0.23%	9,430,013
Jul 15, 2025	103.95	103.97	103.52	103.65	103.37	-0.17%	9,134,106
Jul 14, 2025	103.94	104.04	103.75	103.83	103.55	-0.12%	6,058,079
Jul 11, 2025	104.09	104.18	103.86	103.95	103.67	-0.30%	3,813,689
Jul 10, 2025	104.23	104.33	104.19	104.26	103.98	-	3,312,772
Jul 9, 2025	104.24	104.30	104.12	104.26	103.98	0.12%	3,356,458
Jul 8, 2025	104.20	104.25	104.08	104.13	103.85	-0.15%	3,601,308
Jul 7, 2025	104.26	104.29	104.12	104.29	104.01	0.02%	4,249,688
Jul 3, 2025	104.24	104.35	104.20	104.27	103.99	-0.09%	2,357,998
Jul 2, 2025	104.18	104.37	104.10	104.36	104.08	0.07%	4,251,988
Jul 1, 2025	104.19	104.36	104.17	104.29	104.01	-0.18%	5,714,674
Jun 30, 2025	104.43	104.53	104.40	104.48	103.92	0.15%	4,395,907
Jun 27, 2025	104.29	104.43	104.10	104.32	103.76	-0.03%	5,260,674
Jun 26, 2025	104.20	104.39	104.10	104.35	103.79	0.15%	2,528,585
Jun 25, 2025	104.21	104.23	104.09	104.19	103.63	-0.02%	4,736,138
Jun 24, 2025	104.06	104.28	104.03	104.21	103.65	0.12%	4,252,803
Jun 23, 2025	104.02	104.22	103.99	104.08	103.53	0.12%	4,705,542
Jun 20, 2025	104.00	104.03	103.86	103.96	103.41	-0.01%	3,734,661
Jun 18, 2025	104.11	104.21	103.89	103.97	103.42	-0.10%	4,180,724
Jun 17, 2025	104.13	104.16	103.96	104.07	103.52	0.11%	4,328,336
Jun 16, 2025	103.97	104.06	103.87	103.96	103.41	0.08%	5,927,118
Jun 13, 2025	103.97	104.00	103.80	103.88	103.33	-0.21%	3,539,646
Jun 12, 2025	103.89	104.13	103.87	104.10	103.55	0.44%	4,463,026
Jun 11, 2025	103.54	103.78	103.54	103.64	103.09	0.19%	5,764,907
Jun 10, 2025	103.64	103.66	103.41	103.44	102.89	-0.03%	4,020,590
Jun 9, 2025	103.30	103.55	103.22	103.47	102.92	0.26%	6,370,284
Jun 6, 2025	103.41	103.43	103.18	103.20	102.65	-0.33%	4,819,285
Jun 5, 2025	103.64	103.73	103.45	103.54	102.99	-0.01%	7,434,887
Jun 4, 2025	103.62	103.74	103.51	103.55	103.00	0.24%	6,660,664
Jun 3, 2025	103.39	103.43	103.20	103.30	102.75	0.02%	9,137,459
Jun 2, 2025	103.57	103.60	103.22	103.28	102.73	-0.55%	10,931,887
May 30, 2025	103.94	103.98	103.78	103.85	103.02	-0.13%	6,744,091
May 29, 2025	103.85	104.11	103.83	103.99	103.16	0.10%	3,660,573
May 28, 2025	103.92	104.02	103.82	103.89	103.06	-0.17%	3,863,038
May 27, 2025	103.89	104.12	103.85	104.07	103.24	0.31%	5,922,502
May 23, 2025	103.84	103.90	103.68	103.75	102.92	0.05%	6,861,445
May 22, 2025	103.60	103.89	103.43	103.70	102.87	0.02%	9,234,575
May 21, 2025	104.02	104.09	103.59	103.68	102.85	-0.48%	8,060,090