The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 320.15
-2.60 (-0.81%)
Last updated: Aug 1, 2025
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 323.85 | 325.85 | 322.05 | 322.75 | - | -1.42% | 194 |
| Jul 30, 2025 | 326.20 | 327.95 | 325.85 | 327.40 | - | -0.50% | 167 |
| Jul 29, 2025 | 325.35 | 329.30 | 325.35 | 329.05 | - | 1.23% | 562 |
| Jul 28, 2025 | 321.55 | 325.05 | 319.60 | 325.05 | - | 1.80% | 182 |
| Jul 25, 2025 | 317.25 | 319.30 | 316.60 | 319.30 | - | 0.13% | 106 |
| Jul 24, 2025 | 319.25 | 319.25 | 317.40 | 318.90 | - | 1.13% | 58 |
| Jul 23, 2025 | 316.10 | 318.45 | 315.35 | 315.35 | - | 1.53% | 134 |
| Jul 22, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | - | -0.45% | 180 |
| Jul 21, 2025 | 310.00 | 312.00 | 308.40 | 312.00 | - | 1.93% | 180 |
| Jul 18, 2025 | 308.80 | 308.80 | 306.10 | 306.10 | - | -1.40% | 11 |
| Jul 17, 2025 | 307.00 | 310.45 | 307.00 | 310.45 | - | 1.12% | 184 |
| Jul 16, 2025 | 307.40 | 311.50 | 307.00 | 307.00 | - | -1.65% | 227 |
| Jul 15, 2025 | 316.60 | 317.45 | 312.15 | 312.15 | - | -1.16% | 328 |
| Jul 14, 2025 | 315.35 | 318.25 | 314.80 | 315.80 | - | 0.16% | 91 |
| Jul 11, 2025 | 318.05 | 318.05 | 314.45 | 315.30 | - | 0.11% | 650 |
| Jul 10, 2025 | 314.75 | 314.95 | 314.75 | 314.95 | - | -0.25% | 100 |
| Jul 9, 2025 | 312.60 | 317.00 | 312.30 | 315.75 | - | 0.10% | 527 |
| Jul 8, 2025 | 312.65 | 315.45 | 310.80 | 315.45 | - | -0.55% | 54 |
| Jul 7, 2025 | 317.20 | 317.20 | 317.20 | 317.20 | - | 0.60% | 25 |
| Jul 4, 2025 | 314.05 | 315.30 | 314.05 | 315.30 | - | 0.22% | 35 |
| Jul 3, 2025 | 314.60 | 317.50 | 314.60 | 314.60 | - | -0.76% | 635 |
| Jul 2, 2025 | 316.30 | 319.25 | 315.40 | 317.00 | - | 1.80% | 115 |
| Jul 1, 2025 | 309.90 | 311.85 | 307.70 | 311.40 | - | -0.16% | 341 |
| Jun 30, 2025 | 317.25 | 317.25 | 311.90 | 311.90 | - | 0.87% | 269 |
| Jun 27, 2025 | 310.50 | 312.95 | 309.20 | 309.20 | - | -0.37% | 266 |
| Jun 26, 2025 | 309.50 | 311.95 | 308.75 | 310.35 | - | -0.14% | 167 |
| Jun 25, 2025 | 309.45 | 310.90 | 309.15 | 310.80 | - | 0.58% | 270 |
| Jun 24, 2025 | 308.25 | 310.45 | 306.80 | 309.00 | - | 1.03% | 212 |
| Jun 23, 2025 | 304.60 | 306.25 | 302.85 | 305.85 | - | 1.12% | 149 |
| Jun 20, 2025 | 301.55 | 302.45 | 298.45 | 302.45 | - | 0.32% | 158 |
| Jun 19, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | - | -0.30% | - |
| Jun 18, 2025 | 302.65 | 302.65 | 302.40 | 302.40 | - | -0.15% | 4 |
| Jun 17, 2025 | 304.40 | 306.30 | 302.85 | 302.85 | - | -0.44% | 119 |
| Jun 16, 2025 | 306.80 | 306.80 | 304.20 | 304.20 | - | -2.19% | 26 |
| Jun 13, 2025 | 307.45 | 311.00 | 307.45 | 311.00 | - | -0.13% | 9 |
| Jun 12, 2025 | 311.50 | 311.50 | 309.15 | 311.40 | - | -1.02% | 110 |
| Jun 11, 2025 | 320.75 | 320.75 | 314.60 | 314.60 | - | -1.73% | 118 |
| Jun 10, 2025 | 318.45 | 320.15 | 318.45 | 320.15 | - | 0.03% | 127 |
| Jun 9, 2025 | 320.45 | 323.70 | 320.05 | 320.05 | - | -1.80% | 27 |
| Jun 6, 2025 | 322.95 | 325.90 | 322.95 | 325.90 | - | 1.34% | 63 |
| Jun 5, 2025 | 323.15 | 326.35 | 321.60 | 321.60 | - | -1.11% | 137 |
| Jun 4, 2025 | 327.45 | 327.75 | 325.20 | 325.20 | - | -0.47% | 476 |
| Jun 3, 2025 | 320.25 | 326.75 | 320.25 | 326.75 | - | 2.91% | 84 |
| Jun 2, 2025 | 321.35 | 324.00 | 317.50 | 317.50 | - | -2.41% | 211 |
| May 30, 2025 | 323.45 | 326.35 | 323.40 | 325.35 | - | -1.97% | 54 |
| May 29, 2025 | 329.85 | 331.90 | 329.85 | 331.90 | - | 1.48% | 16 |
| May 28, 2025 | 326.40 | 329.60 | 325.40 | 327.05 | - | 1.85% | 902 |
| May 27, 2025 | 320.25 | 323.50 | 320.00 | 321.10 | - | 0.56% | 396 |
| May 26, 2025 | 321.50 | 321.50 | 319.30 | 319.30 | - | -0.05% | 109 |
| May 23, 2025 | 322.10 | 326.45 | 317.70 | 319.45 | - | -2.14% | 489 |