Skip to main content
Triumph Group, Inc. (TGI)
NYSE: TGI · Real-Time Price · USD
25.43
-0.03 (-0.12%)
At close: Mar 28, 2025, 4:00 PM
25.38
-0.05 (-0.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Triumph Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.4725.4725.4325.44--0.08%479,796
Mar 27, 202525.4925.5225.4625.4625.46-0.16%1,389,200
Mar 26, 202525.5025.5225.4825.5025.500.08%1,794,683
Mar 25, 202525.4625.5125.4525.4825.480.04%624,660
Mar 24, 202525.4625.4825.4325.4725.470.16%1,691,219
Mar 21, 202525.4525.4825.4025.4325.43-0.04%2,121,814
Mar 20, 202525.4225.4625.4225.4425.440.08%936,537
Mar 19, 202525.4325.4825.4025.4225.420.08%1,476,615
Mar 18, 202525.4025.4425.3825.4025.400.04%864,469
Mar 17, 202525.3925.4225.3825.3925.39-0.20%889,924
Mar 14, 202525.3525.4425.3425.4425.440.39%1,337,581
Mar 13, 202525.2925.3625.2725.3425.340.24%2,359,909
Mar 12, 202525.3025.3025.2625.2825.280.12%1,072,662
Mar 11, 202525.2825.2925.2525.2525.25-1,303,213
Mar 10, 202525.2725.3325.2525.2525.25-0.36%1,546,137
Mar 7, 202525.2625.3625.2525.3425.340.36%1,957,565
Mar 6, 202525.2525.2925.2525.2525.25-0.24%816,456
Mar 5, 202525.2625.3225.2425.3125.310.32%1,205,529
Mar 4, 202525.2925.3225.1825.2325.23-0.28%1,886,371
Mar 3, 202525.3725.3825.3025.3025.30-0.32%2,291,477
Feb 28, 202525.2925.3825.2825.3825.380.36%1,094,514
Feb 27, 202525.3225.3325.2825.2925.29-586,507
Feb 26, 202525.2925.3225.2725.2925.29-0.04%533,470
Feb 25, 202525.3025.3225.2525.3025.300.08%1,427,158
Feb 24, 202525.2825.3025.2125.2825.280.08%2,993,468
Feb 21, 202525.3425.3425.2625.2625.26-0.28%1,667,498
Feb 20, 202525.2925.3325.2525.3325.330.16%4,185,981
Feb 19, 202525.2925.3125.2525.2925.290.04%1,319,932
Feb 18, 202525.3425.3425.2725.2825.28-0.12%927,018
Feb 14, 202525.3025.3425.2725.3125.31-0.08%893,653
Feb 13, 202525.3125.3425.2825.3325.33-1,498,022
Feb 12, 202525.2525.3725.2525.3325.33-0.08%1,389,010
Feb 11, 202525.3225.4125.2225.3525.35-0.08%3,206,105
Feb 10, 202525.1625.4125.1625.3725.370.71%2,598,443
Feb 7, 202525.1825.2325.1425.1925.190.04%3,124,474
Feb 6, 202525.1325.2225.1125.1825.18-2,942,974
Feb 5, 202525.1025.1825.0825.1825.180.28%3,857,432
Feb 4, 202525.1325.1425.0625.1125.110.04%11,267,725
Feb 3, 202525.1825.3425.0825.1025.1033.94%20,855,528
Jan 31, 202519.0619.2118.5018.7418.74-1.37%677,489
Jan 30, 202519.1319.6318.9619.0019.000.42%813,982
Jan 29, 202518.9719.3018.8218.9218.92-0.37%314,785
Jan 28, 202519.0519.6218.9018.9918.990.48%469,587
Jan 27, 202518.8019.2118.5518.9018.900.05%520,711
Jan 24, 202519.0419.1418.8318.8918.89-1.10%334,112
Jan 23, 202519.1219.2018.9119.1019.100.21%479,863
Jan 22, 202519.0019.2118.8119.0619.060.32%573,133
Jan 21, 202519.4219.4618.9619.0019.00-0.26%880,013
Jan 17, 202519.1419.1418.8219.0519.050.79%1,810,844
Jan 16, 202518.9419.1718.7518.9018.900.16%608,941