Triumph Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.99	35.99	35.81	35.89	35.89	-0.29%	592
Jul 31, 2025	36.18	36.19	35.99	35.99	35.99	-0.64%	23,481
Jul 30, 2025	36.58	36.58	36.23	36.23	36.23	-0.55%	6,428
Jul 29, 2025	36.33	36.43	36.29	36.43	36.43	0.24%	38,585
Jul 28, 2025	36.50	36.50	36.34	36.34	36.34	-1.01%	1,016
Jul 25, 2025	36.48	36.72	36.48	36.71	36.71	0.19%	4,189
Jul 24, 2025	36.89	36.89	36.64	36.64	36.64	-1.08%	8,843
Jul 23, 2025	36.76	37.04	36.76	37.04	37.04	0.57%	6,021
Jul 22, 2025	36.44	36.90	36.33	36.83	36.83	0.85%	12,999
Jul 21, 2025	36.46	36.61	36.46	36.52	36.52	0.34%	8,503
Jul 18, 2025	36.42	36.57	36.40	36.40	36.40	-0.46%	5,194
Jul 17, 2025	36.53	36.57	36.53	36.57	36.57	0.39%	5,699
Jul 16, 2025	36.28	36.43	36.28	36.43	36.43	0.51%	3,041
Jul 15, 2025	36.32	36.36	36.24	36.24	36.24	-1.49%	7,656
Jul 14, 2025	36.58	36.79	36.49	36.79	36.79	0.66%	15,495
Jul 11, 2025	36.44	36.55	36.43	36.55	36.55	-0.49%	5,686
Jul 10, 2025	36.73	36.73	36.73	36.73	36.73	0.39%	2
Jul 9, 2025	36.48	36.62	36.47	36.59	36.59	0.30%	16,036
Jul 8, 2025	36.62	36.62	36.42	36.48	36.48	-0.11%	4,613
Jul 7, 2025	36.52	36.52	36.52	36.52	36.52	-0.80%	211
Jul 3, 2025	36.83	36.84	36.81	36.81	36.81	0.42%	548
Jul 2, 2025	36.53	36.66	36.53	36.66	36.66	-0.35%	361
Jul 1, 2025	36.92	37.01	36.79	36.79	36.79	0.70%	4,448
Jun 30, 2025	36.30	36.56	36.30	36.53	36.53	0.44%	1,501
Jun 27, 2025	36.48	36.49	36.37	36.37	36.37	0.10%	5,208
Jun 26, 2025	36.24	36.33	36.22	36.33	36.33	0.35%	1,997
Jun 25, 2025	36.54	36.54	36.21	36.21	36.13	-1.37%	13,929
Jun 24, 2025	36.61	36.71	36.61	36.71	36.64	0.06%	4,030
Jun 23, 2025	36.44	36.69	36.44	36.69	36.61	1.16%	759
Jun 20, 2025	36.42	36.42	36.27	36.27	36.20	-0.04%	507
Jun 18, 2025	36.24	36.36	36.24	36.28	36.21	0.06%	1,184
Jun 17, 2025	36.35	36.38	36.26	36.26	36.19	-0.35%	4,925
Jun 16, 2025	36.53	36.53	36.32	36.39	36.31	0.05%	2,165
Jun 13, 2025	36.68	36.68	36.37	36.37	36.30	-0.92%	13,189
Jun 12, 2025	36.43	36.71	36.43	36.71	36.63	0.54%	1,115
Jun 11, 2025	36.61	36.72	36.51	36.51	36.44	-0.44%	1,409
Jun 10, 2025	36.68	36.68	36.67	36.67	36.60	0.08%	155
Jun 9, 2025	36.64	36.64	36.64	36.64	36.57	0.11%	117
Jun 6, 2025	36.54	36.60	36.42	36.60	36.53	0.56%	3,600
Jun 5, 2025	36.40	36.40	36.40	36.40	36.33	-0.22%	3,130
Jun 4, 2025	36.79	36.80	36.48	36.48	36.40	-0.57%	3,130
Jun 3, 2025	36.58	36.69	36.42	36.69	36.61	0.27%	39,146
Jun 2, 2025	36.63	36.63	36.28	36.59	36.52	-0.49%	688
May 30, 2025	36.72	36.77	36.53	36.77	36.69	0.75%	4,648
May 29, 2025	36.48	36.50	36.48	36.50	36.42	0.24%	124
May 28, 2025	36.59	36.59	36.41	36.41	36.26	-0.91%	374
May 27, 2025	36.56	36.85	36.56	36.75	36.60	1.22%	7,077
May 23, 2025	36.11	36.30	36.08	36.30	36.16	0.14%	1,457
May 22, 2025	36.44	36.44	36.25	36.25	36.11	-0.72%	4,271
May 21, 2025	36.81	36.81	36.52	36.52	36.37	-1.68%	1,635