Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
115.52
+0.89 (0.78%)
At close: Aug 1, 2025, 4:00 PM
110.00
-5.52 (-4.78%)
After-hours: Aug 1, 2025, 6:27 PM EDT
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 113.21 | 115.76 | 112.17 | 115.52 | 115.52 | 0.78% | 598,969 |
| Jul 31, 2025 | 114.80 | 116.56 | 114.12 | 114.63 | 114.63 | -1.28% | 510,263 |
| Jul 30, 2025 | 116.65 | 117.21 | 115.29 | 116.12 | 116.12 | -0.41% | 424,568 |
| Jul 29, 2025 | 117.18 | 117.25 | 115.17 | 116.60 | 116.60 | -0.66% | 489,541 |
| Jul 28, 2025 | 118.00 | 118.28 | 116.41 | 117.38 | 117.38 | -0.72% | 486,071 |
| Jul 25, 2025 | 118.51 | 118.72 | 116.65 | 118.23 | 118.23 | 0.19% | 549,702 |
| Jul 24, 2025 | 117.12 | 119.48 | 115.92 | 118.01 | 118.01 | 0.57% | 514,102 |
| Jul 23, 2025 | 117.75 | 118.59 | 116.89 | 117.34 | 117.34 | 0.86% | 542,943 |
| Jul 22, 2025 | 112.17 | 116.83 | 111.20 | 116.34 | 116.34 | 3.28% | 967,312 |
| Jul 21, 2025 | 113.20 | 113.96 | 111.88 | 112.65 | 112.65 | -0.19% | 347,421 |
| Jul 18, 2025 | 115.18 | 115.34 | 112.16 | 112.87 | 112.87 | -1.73% | 564,069 |
| Jul 17, 2025 | 115.25 | 116.77 | 114.27 | 114.86 | 114.86 | -1.05% | 886,543 |
| Jul 16, 2025 | 112.43 | 116.23 | 112.43 | 116.08 | 116.08 | 3.37% | 983,332 |
| Jul 15, 2025 | 113.05 | 113.13 | 111.13 | 112.30 | 112.30 | 0.77% | 632,775 |
| Jul 14, 2025 | 110.92 | 112.09 | 110.22 | 111.44 | 111.44 | 1.06% | 492,176 |
| Jul 11, 2025 | 111.97 | 111.97 | 109.56 | 110.27 | 110.27 | -1.96% | 404,731 |
| Jul 10, 2025 | 110.51 | 112.70 | 109.27 | 112.48 | 112.48 | 0.79% | 768,868 |
| Jul 9, 2025 | 109.72 | 111.84 | 109.42 | 111.60 | 111.60 | 2.26% | 565,585 |
| Jul 8, 2025 | 108.32 | 111.51 | 107.85 | 109.13 | 109.13 | 1.42% | 1,064,580 |
| Jul 7, 2025 | 108.64 | 109.31 | 107.17 | 107.60 | 107.60 | -1.69% | 458,619 |
| Jul 3, 2025 | 109.50 | 110.04 | 109.12 | 109.45 | 109.45 | -0.43% | 327,049 |
| Jul 2, 2025 | 109.62 | 110.69 | 108.88 | 109.92 | 109.92 | 0.44% | 774,709 |
| Jul 1, 2025 | 105.41 | 111.25 | 105.26 | 109.44 | 109.44 | 3.13% | 754,237 |
| Jun 30, 2025 | 107.13 | 108.44 | 105.32 | 106.12 | 106.12 | -0.73% | 728,509 |
| Jun 27, 2025 | 108.31 | 109.12 | 106.47 | 106.90 | 106.90 | -0.57% | 871,453 |
| Jun 26, 2025 | 107.19 | 109.21 | 106.36 | 107.51 | 107.51 | 0.36% | 678,675 |
| Jun 25, 2025 | 107.33 | 108.31 | 105.57 | 107.12 | 107.12 | -0.92% | 1,048,788 |
| Jun 24, 2025 | 108.04 | 109.00 | 107.40 | 108.11 | 108.11 | 1.26% | 454,557 |
| Jun 23, 2025 | 107.37 | 107.55 | 105.15 | 106.76 | 106.76 | -0.70% | 509,806 |
| Jun 20, 2025 | 108.12 | 108.79 | 107.17 | 107.51 | 107.51 | -0.67% | 1,053,789 |
| Jun 18, 2025 | 106.94 | 109.43 | 106.56 | 108.24 | 108.24 | 1.11% | 601,585 |
| Jun 17, 2025 | 108.15 | 109.30 | 106.62 | 107.05 | 107.05 | -2.36% | 539,621 |
| Jun 16, 2025 | 108.76 | 110.06 | 107.82 | 109.64 | 109.64 | 1.05% | 592,970 |
| Jun 13, 2025 | 108.65 | 110.04 | 108.02 | 108.50 | 108.50 | -1.63% | 478,132 |
| Jun 12, 2025 | 110.95 | 111.45 | 109.48 | 110.30 | 110.30 | -0.19% | 673,509 |
| Jun 11, 2025 | 113.18 | 113.59 | 109.74 | 110.50 | 110.50 | -2.21% | 847,398 |
| Jun 10, 2025 | 111.91 | 114.30 | 111.33 | 113.00 | 113.00 | 1.01% | 724,717 |
| Jun 9, 2025 | 111.25 | 113.15 | 110.24 | 111.87 | 111.87 | 0.67% | 588,499 |
| Jun 6, 2025 | 110.17 | 111.84 | 108.93 | 111.13 | 111.13 | 2.14% | 726,525 |
| Jun 5, 2025 | 109.89 | 110.90 | 108.46 | 108.80 | 108.80 | -0.59% | 637,539 |
| Jun 4, 2025 | 110.83 | 112.29 | 109.42 | 109.45 | 109.45 | -0.79% | 532,980 |
| Jun 3, 2025 | 108.81 | 110.78 | 107.61 | 110.32 | 110.32 | 1.87% | 702,129 |
| Jun 2, 2025 | 108.18 | 109.38 | 106.65 | 108.29 | 108.29 | 0.20% | 1,026,577 |
| May 30, 2025 | 107.70 | 108.62 | 105.38 | 108.07 | 108.07 | -0.18% | 977,559 |
| May 29, 2025 | 108.16 | 109.58 | 107.37 | 108.26 | 108.26 | 1.17% | 826,446 |
| May 28, 2025 | 109.41 | 109.60 | 106.69 | 107.01 | 107.01 | -2.24% | 706,810 |
| May 27, 2025 | 109.96 | 110.48 | 107.28 | 109.46 | 109.46 | 1.29% | 1,188,104 |
| May 23, 2025 | 106.01 | 109.30 | 106.01 | 108.07 | 108.07 | 0.24% | 958,802 |
| May 22, 2025 | 108.00 | 110.80 | 107.09 | 107.82 | 107.82 | -0.42% | 863,901 |
| May 21, 2025 | 110.10 | 112.00 | 108.04 | 108.27 | 108.27 | -2.48% | 1,054,691 |