Triumph Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	105.00	111.00	102.91	107.88	107.88	2.13%	50,963,391
Jul 31, 2025	103.99	112.66	103.30	105.63	105.63	3.87%	65,721,490
Jul 30, 2025	98.00	102.33	97.80	101.69	101.69	0.60%	38,946,386
Jul 29, 2025	88.81	101.10	88.80	101.08	101.08	13.83%	68,505,262
Jul 28, 2025	86.30	88.90	85.60	88.80	88.80	3.03%	27,074,677
Jul 25, 2025	86.88	88.15	86.00	86.19	86.19	-0.90%	20,252,996
Jul 24, 2025	91.80	92.00	86.00	86.97	86.97	-3.66%	34,738,544
Jul 23, 2025	87.00	90.73	86.16	90.27	90.27	0.74%	28,383,706
Jul 22, 2025	88.52	93.83	88.20	89.61	89.61	0.73%	39,932,096
Jul 21, 2025	89.07	91.50	86.56	88.96	88.96	-2.24%	38,687,825
Jul 18, 2025	93.50	97.30	90.55	91.00	91.00	-1.92%	37,233,659
Jul 17, 2025	90.61	93.88	90.00	92.78	92.78	2.84%	36,657,509
Jul 16, 2025	95.83	95.98	90.00	90.22	90.22	-5.19%	46,212,720
Jul 15, 2025	89.02	96.51	87.55	95.16	95.16	11.97%	55,406,573
Jul 14, 2025	84.01	86.40	83.80	84.99	84.99	0.53%	25,725,232
Jul 11, 2025	87.19	90.00	84.54	84.54	84.54	-3.37%	47,003,205
Jul 10, 2025	86.16	88.53	84.11	87.49	87.49	4.30%	50,681,769
Jul 9, 2025	82.36	84.96	80.77	83.88	83.88	1.88%	44,282,526
Jul 8, 2025	72.56	83.60	72.52	82.33	82.33	12.67%	60,700,613
Jul 7, 2025	74.38	75.31	71.50	73.07	73.07	-3.32%	26,858,088
Jul 4, 2025	78.08	79.36	75.50	75.58	75.58	-3.20%	33,847,730
Jul 3, 2025	75.40	79.49	74.88	78.08	78.08	4.52%	34,683,039
Jul 2, 2025	77.00	77.00	74.66	74.70	74.70	-5.24%	29,252,538
Jul 1, 2025	78.33	80.30	77.80	78.83	78.83	-1.27%	31,085,755
Jun 30, 2025	75.90	79.88	73.54	79.84	79.84	6.33%	58,228,192
Jun 27, 2025	72.40	76.32	71.16	75.09	75.09	2.57%	45,738,368
Jun 26, 2025	73.33	74.68	72.61	73.21	73.21	1.26%	38,639,868
Jun 25, 2025	73.48	73.66	70.50	72.30	72.30	0.98%	27,957,179
Jun 24, 2025	71.99	73.17	71.07	71.60	71.60	0.42%	25,299,514
Jun 23, 2025	73.19	74.65	69.80	71.30	71.30	-4.14%	42,810,267
Jun 20, 2025	76.10	76.49	73.20	74.38	74.38	-2.26%	31,815,547
Jun 19, 2025	75.62	78.70	75.28	76.10	76.10	-0.64%	39,728,710
Jun 18, 2025	73.86	77.18	71.58	76.59	76.59	3.78%	43,321,224
Jun 17, 2025	75.60	75.96	72.90	73.80	73.80	-2.12%	28,220,227
Jun 16, 2025	72.84	76.99	72.84	75.40	75.40	2.63%	37,299,999
Jun 13, 2025	74.40	75.76	73.33	73.47	73.47	-1.76%	31,297,915
Jun 12, 2025	67.89	77.82	67.06	74.79	74.79	10.05%	63,290,502
Jun 11, 2025	68.80	71.20	67.67	67.96	67.96	-1.12%	31,957,251
Jun 10, 2025	69.00	69.59	67.68	68.73	68.73	-2.09%	37,862,467
Jun 9, 2025	66.58	73.49	66.19	70.20	70.20	8.57%	55,547,166
Jun 6, 2025	62.43	66.12	62.22	64.66	64.30	3.04%	40,028,803
Jun 5, 2025	60.36	64.21	60.21	62.75	62.40	3.14%	40,270,313
Jun 4, 2025	59.71	61.43	59.64	60.84	60.50	4.16%	41,775,225
Jun 3, 2025	57.86	59.57	57.39	58.41	58.08	0.09%	22,774,634
May 30, 2025	57.86	58.74	57.27	58.36	58.03	-0.56%	23,279,202
May 29, 2025	56.14	59.14	56.05	58.69	58.36	5.84%	57,309,452
May 28, 2025	53.50	55.53	53.21	55.45	55.14	4.90%	34,418,909
May 27, 2025	53.00	53.84	51.45	52.86	52.57	-1.03%	19,436,019
May 26, 2025	52.82	53.42	52.25	53.41	53.12	0.95%	14,635,067
May 23, 2025	55.00	55.15	52.86	52.91	52.61	-3.11%	19,797,936