Topaz Energy Corp. (TSX:TPZ)
Canada flag Canada · Delayed Price · Currency is CAD
25.23
-0.52 (-2.02%)
Aug 1, 2025, 4:00 PM EDT

Triumph Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.5825.6324.9525.2325.23-2.02%230,383
Jul 31, 202526.0426.2025.7425.7525.75-1.90%295,400
Jul 30, 202526.4126.4426.0826.2526.25-0.42%174,635
Jul 29, 202526.3126.5225.8226.3626.361.07%385,100
Jul 28, 202525.6526.1125.6526.0826.081.80%236,129
Jul 25, 202525.7825.9125.5325.6225.62-0.85%206,300
Jul 24, 202525.7425.9225.5625.8425.840.82%159,900
Jul 23, 202525.4025.7025.4025.6325.631.14%165,936
Jul 22, 202525.2025.4025.2025.3425.340.24%159,201
Jul 21, 202525.9425.9425.2425.2825.28-1.75%153,634
Jul 18, 202525.7925.8525.5325.7325.730.67%122,224
Jul 17, 202525.4825.7525.4425.5625.560.31%140,400
Jul 16, 202525.6125.7225.2825.4825.48-0.23%260,000
Jul 15, 202525.6425.6425.3925.5425.54-0.20%251,139
Jul 14, 202525.4325.6025.2725.5925.590.43%177,522
Jul 11, 202525.5625.5925.2525.4825.480.16%195,000
Jul 10, 202525.4225.5225.1225.4425.440.12%345,700
Jul 9, 202525.7025.8125.4025.4125.41-1.05%110,706
Jul 8, 202525.3725.9225.2725.6825.681.06%352,000
Jul 7, 202525.4425.6425.2525.4125.41-0.08%514,600
Jul 4, 202525.4925.6025.0825.4325.430.08%73,829
Jul 3, 202525.6025.6225.3425.4125.41-0.70%156,732
Jul 2, 202525.9526.0825.3725.5925.59-0.27%198,500
Jun 30, 202525.7425.8025.4925.6625.660.31%234,000
Jun 27, 202525.4425.7725.4425.5825.580.35%208,540
Jun 26, 202525.2925.6025.1525.4925.491.15%237,200
Jun 25, 202525.3225.3725.0725.2025.20-0.71%376,500
Jun 24, 202525.1725.5124.9125.3825.38-0.43%443,100
Jun 23, 202526.7726.7725.4625.4925.49-3.85%561,700
Jun 20, 202526.1926.5726.0826.5126.51-0.11%896,924
Jun 19, 202526.5726.8226.3626.5426.540.68%158,100
Jun 18, 202526.7026.7626.2526.3626.36-1.01%189,139
Jun 17, 202526.4626.7326.2526.6326.631.49%343,900
Jun 16, 202526.5026.5026.0426.2426.24-0.87%336,803
Jun 13, 202526.4826.4825.8926.4726.470.76%528,810
Jun 12, 202526.2826.3826.1326.2725.93-0.11%255,300
Jun 11, 202526.0526.3925.9426.3025.961.51%324,937
Jun 10, 202525.8026.1225.7525.9125.570.39%280,900
Jun 9, 202525.8126.0325.5225.8125.480.70%412,100
Jun 6, 202525.7525.8625.5325.6325.300.08%370,900
Jun 5, 202525.7725.8225.5325.6125.28-0.16%362,823
Jun 4, 202525.4525.7425.4025.6525.320.63%343,100
Jun 3, 202525.4425.5925.0525.4925.160.51%591,016
Jun 2, 202525.3325.5025.0725.3625.030.83%307,946
May 30, 202525.2625.3525.0725.1524.82-1.10%503,319
May 29, 202525.6025.7825.4025.4325.10-0.04%400,300
May 28, 202525.5825.5825.2225.4425.110.43%403,200
May 27, 202525.3525.3624.8925.3325.000.48%301,600
May 26, 202525.2325.3625.1225.2124.880.36%72,900
May 23, 202524.9025.3724.9025.1224.790.52%174,200