Triumph Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.64	0.64	0.57	0.57	0.57	-5.12%	85,267
Jul 31, 2025	0.69	0.69	0.61	0.61	0.61	-6.35%	91,870
Jul 30, 2025	0.62	0.71	0.62	0.65	0.65	6.78%	136,520
Jul 29, 2025	0.64	0.64	0.60	0.61	0.61	0.83%	26,942
Jul 28, 2025	0.61	0.66	0.58	0.60	0.60	-1.64%	101,570
Jul 25, 2025	0.63	0.64	0.58	0.61	0.61	-4.39%	165,021
Jul 24, 2025	0.63	0.65	0.63	0.64	0.64	-2.89%	34,023
Jul 23, 2025	0.64	0.69	0.63	0.66	0.66	-0.45%	89,737
Jul 22, 2025	0.67	0.68	0.63	0.66	0.66	-0.75%	72,685
Jul 21, 2025	0.70	0.72	0.66	0.67	0.67	-3.76%	78,340
Jul 18, 2025	0.69	0.72	0.67	0.69	0.69	0.14%	26,389
Jul 17, 2025	0.68	0.69	0.67	0.69	0.69	-0.86%	37,099
Jul 16, 2025	0.73	0.73	0.68	0.70	0.70	-4.92%	65,784
Jul 15, 2025	0.70	0.73	0.68	0.73	0.73	4.57%	34,153
Jul 14, 2025	0.72	0.73	0.68	0.70	0.70	-5.28%	40,056
Jul 11, 2025	0.75	0.77	0.70	0.74	0.74	-0.40%	96,135
Jul 10, 2025	0.69	0.78	0.67	0.74	0.74	12.08%	160,957
Jul 9, 2025	0.65	0.68	0.64	0.66	0.66	1.38%	68,387
Jul 8, 2025	0.66	0.67	0.65	0.65	0.65	-3.97%	18,822
Jul 7, 2025	0.65	0.69	0.65	0.68	0.68	2.41%	30,721
Jul 4, 2025	0.66	0.68	0.64	0.66	0.66	-2.92%	51,607
Jul 3, 2025	0.72	0.74	0.66	0.68	0.68	-10.00%	161,834
Jul 2, 2025	0.75	0.76	0.72	0.76	0.76	0.93%	24,600
Jul 1, 2025	0.77	0.77	0.73	0.75	0.75	-1.83%	50,547
Jun 30, 2025	0.78	0.82	0.73	0.77	0.77	-5.07%	127,499
Jun 27, 2025	0.76	0.81	0.76	0.81	0.81	1.51%	28,681
Jun 26, 2025	0.77	0.83	0.75	0.80	0.80	3.38%	62,529
Jun 25, 2025	0.87	0.87	0.77	0.77	0.77	-7.67%	117,825
Jun 24, 2025	0.86	0.86	0.80	0.83	0.83	-0.71%	59,628
Jun 23, 2025	0.80	0.89	0.80	0.84	0.84	-2.33%	112,420
Jun 20, 2025	0.79	0.88	0.76	0.86	0.86	13.16%	230,078
Jun 19, 2025	0.71	0.83	0.69	0.76	0.76	2.98%	183,314
Jun 18, 2025	0.78	0.78	0.71	0.74	0.74	-3.15%	84,027
Jun 17, 2025	0.76	0.78	0.75	0.76	0.76	-2.68%	27,536
Jun 16, 2025	0.76	0.79	0.74	0.78	0.78	-0.89%	54,111
Jun 13, 2025	0.80	0.80	0.76	0.79	0.79	-1.25%	52,638
Jun 12, 2025	0.80	0.81	0.78	0.80	0.80	-0.37%	26,532
Jun 11, 2025	0.82	0.82	0.77	0.80	0.80	2.69%	49,005
Jun 10, 2025	0.82	0.87	0.77	0.78	0.78	-2.25%	142,062
Jun 9, 2025	0.77	0.83	0.77	0.80	0.80	-	43,042
Jun 6, 2025	0.80	0.86	0.76	0.80	0.80	-0.12%	120,956
Jun 5, 2025	0.86	0.86	0.78	0.80	0.80	-1.35%	51,546
Jun 4, 2025	0.81	0.87	0.79	0.81	0.81	-7.62%	72,418
Jun 3, 2025	0.86	0.89	0.79	0.88	0.88	8.52%	189,486
Jun 2, 2025	0.84	0.86	0.80	0.81	0.81	-5.59%	30,633
May 30, 2025	0.86	0.86	0.78	0.86	0.86	1.66%	54,119
May 29, 2025	0.82	0.85	0.82	0.84	0.84	1.08%	17,502
May 28, 2025	0.83	0.87	0.81	0.84	0.84	-2.45%	66,528
May 27, 2025	0.88	0.88	0.81	0.86	0.86	3.13%	30,736
May 26, 2025	0.85	0.87	0.83	0.83	0.83	-4.16%	52,306