Triumph Group, Inc. (TGI)
NYSE: TGI · Real-Time Price · USD
25.87
+0.02 (0.08%)
Jun 6, 2025, 4:00 PM - Market closed
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.90 | 25.90 | 25.85 | 25.87 | 25.87 | 0.08% | 460,862 |
| Jun 5, 2025 | 25.85 | 25.88 | 25.83 | 25.85 | 25.85 | 0.04% | 1,970,450 |
| Jun 4, 2025 | 25.80 | 25.85 | 25.79 | 25.84 | 25.84 | 0.19% | 1,058,635 |
| Jun 3, 2025 | 25.80 | 25.80 | 25.76 | 25.79 | 25.79 | 0.08% | 1,039,069 |
| Jun 2, 2025 | 25.79 | 25.83 | 25.76 | 25.77 | 25.77 | -0.08% | 661,055 |
| May 30, 2025 | 25.80 | 25.83 | 25.77 | 25.79 | 25.79 | -0.08% | 848,508 |
| May 29, 2025 | 25.75 | 25.86 | 25.71 | 25.81 | 25.81 | 0.51% | 1,342,682 |
| May 28, 2025 | 25.75 | 25.75 | 25.68 | 25.68 | 25.68 | -0.12% | 825,696 |
| May 27, 2025 | 25.68 | 25.72 | 25.67 | 25.71 | 25.71 | 0.12% | 602,620 |
| May 23, 2025 | 25.63 | 25.69 | 25.63 | 25.68 | 25.68 | 0.04% | 692,257 |
| May 22, 2025 | 25.64 | 25.70 | 25.61 | 25.67 | 25.67 | - | 653,375 |
| May 21, 2025 | 25.72 | 25.73 | 25.65 | 25.67 | 25.67 | -0.08% | 709,607 |
| May 20, 2025 | 25.70 | 25.75 | 25.66 | 25.69 | 25.69 | - | 483,670 |
| May 19, 2025 | 25.68 | 25.70 | 25.64 | 25.69 | 25.69 | 0.08% | 562,124 |
| May 16, 2025 | 25.74 | 25.75 | 25.65 | 25.67 | 25.67 | - | 907,405 |
| May 15, 2025 | 25.68 | 25.74 | 25.66 | 25.67 | 25.67 | - | 445,034 |
| May 14, 2025 | 25.62 | 25.69 | 25.62 | 25.67 | 25.67 | 0.08% | 426,377 |
| May 13, 2025 | 25.65 | 25.67 | 25.57 | 25.65 | 25.65 | 0.16% | 994,811 |
| May 12, 2025 | 25.61 | 25.68 | 25.53 | 25.61 | 25.61 | 0.08% | 797,579 |
| May 9, 2025 | 25.59 | 25.65 | 25.57 | 25.59 | 25.59 | -0.08% | 435,102 |
| May 8, 2025 | 25.55 | 25.62 | 25.46 | 25.61 | 25.61 | 0.31% | 725,823 |
| May 7, 2025 | 25.54 | 25.57 | 25.50 | 25.53 | 25.53 | 0.08% | 537,758 |
| May 6, 2025 | 25.42 | 25.53 | 25.42 | 25.51 | 25.51 | 0.04% | 710,609 |
| May 5, 2025 | 25.48 | 25.52 | 25.34 | 25.50 | 25.50 | 0.12% | 632,280 |
| May 2, 2025 | 25.56 | 25.58 | 25.46 | 25.47 | 25.47 | -0.12% | 721,086 |
| May 1, 2025 | 25.47 | 25.53 | 25.40 | 25.50 | 25.50 | 0.39% | 1,125,239 |
| Apr 30, 2025 | 25.39 | 25.45 | 25.36 | 25.40 | 25.40 | -0.20% | 822,446 |
| Apr 29, 2025 | 25.42 | 25.45 | 25.34 | 25.45 | 25.45 | 0.39% | 1,119,402 |
| Apr 28, 2025 | 25.28 | 25.40 | 25.26 | 25.35 | 25.35 | 0.20% | 2,518,619 |
| Apr 25, 2025 | 25.25 | 25.32 | 25.18 | 25.30 | 25.30 | 0.20% | 1,140,975 |
| Apr 24, 2025 | 25.09 | 25.33 | 25.06 | 25.25 | 25.25 | 0.68% | 1,034,380 |
| Apr 23, 2025 | 25.03 | 25.14 | 24.96 | 25.08 | 25.08 | 0.52% | 1,161,176 |
| Apr 22, 2025 | 24.72 | 24.98 | 24.68 | 24.95 | 24.95 | 0.89% | 1,406,383 |
| Apr 21, 2025 | 24.75 | 24.82 | 24.68 | 24.73 | 24.73 | 0.12% | 1,056,323 |
| Apr 17, 2025 | 24.80 | 24.90 | 24.66 | 24.70 | 24.70 | -0.64% | 2,318,460 |
| Apr 16, 2025 | 24.78 | 24.94 | 24.78 | 24.86 | 24.86 | -0.16% | 2,878,112 |
| Apr 15, 2025 | 24.85 | 24.95 | 24.85 | 24.90 | 24.90 | - | 1,859,746 |
| Apr 14, 2025 | 24.84 | 25.00 | 24.76 | 24.90 | 24.90 | 0.81% | 1,860,549 |
| Apr 11, 2025 | 24.65 | 24.75 | 24.50 | 24.70 | 24.70 | 0.53% | 1,839,515 |
| Apr 10, 2025 | 24.77 | 24.91 | 24.49 | 24.57 | 24.57 | -1.84% | 2,613,500 |
| Apr 9, 2025 | 24.50 | 25.15 | 24.23 | 25.03 | 25.03 | 1.83% | 5,932,321 |
| Apr 8, 2025 | 24.88 | 25.06 | 24.55 | 24.58 | 24.58 | 0.20% | 3,901,207 |
| Apr 7, 2025 | 24.40 | 24.94 | 24.15 | 24.53 | 24.53 | -2.23% | 6,504,261 |
| Apr 4, 2025 | 25.25 | 25.36 | 24.75 | 25.09 | 25.09 | -0.87% | 4,257,917 |
| Apr 3, 2025 | 25.38 | 25.49 | 25.29 | 25.31 | 25.31 | -0.86% | 2,605,074 |
| Apr 2, 2025 | 25.43 | 25.55 | 25.42 | 25.53 | 25.53 | 0.16% | 1,045,392 |
| Apr 1, 2025 | 25.38 | 25.52 | 25.38 | 25.49 | 25.49 | 0.59% | 1,348,630 |
| Mar 31, 2025 | 25.42 | 25.46 | 25.34 | 25.34 | 25.34 | -0.35% | 1,211,401 |
| Mar 28, 2025 | 25.47 | 25.47 | 25.43 | 25.43 | 25.43 | -0.12% | 574,809 |
| Mar 27, 2025 | 25.49 | 25.52 | 25.46 | 25.46 | 25.46 | -0.16% | 1,389,200 |