Skip to main content
Triumph Group, Inc. (TGI)
NYSE: TGI · Real-Time Price · USD
19.18
+0.42 (2.24%)
Nov 20, 2024, 4:00 PM EST - Market closed

Triumph Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.7219.1818.5119.1819.182.24%1,128,865
Nov 19, 202418.6119.0918.5118.7618.761.41%532,901
Nov 18, 202418.2118.5518.0318.5018.502.89%626,784
Nov 15, 202418.0018.1017.6617.9817.980.67%515,906
Nov 14, 202418.5718.7017.7217.8617.86-2.46%1,586,741
Nov 13, 202418.8819.3718.2818.3118.31-2.14%1,402,048
Nov 12, 202418.5319.7118.1118.7118.7115.00%2,085,090
Nov 11, 202416.1516.3815.8916.2716.272.33%999,680
Nov 8, 202415.3315.9215.2315.9015.903.72%655,378
Nov 7, 202415.6515.8215.2115.3315.33-2.54%677,520
Nov 6, 202415.2915.8914.8715.7315.7310.70%1,002,119
Nov 5, 202414.1814.3413.8514.2114.210.42%640,469
Nov 4, 202414.3814.6814.0514.1514.153.06%944,552
Nov 1, 202414.0514.2313.6513.7313.73-0.79%857,250
Oct 31, 202414.5414.6013.8313.8413.84-5.01%483,088
Oct 30, 202414.7314.9614.5514.5714.57-1.35%510,934
Oct 29, 202414.7714.8514.5614.7714.77-0.87%417,382
Oct 28, 202414.7615.0514.7214.9014.902.12%479,022
Oct 25, 202414.5514.5914.3614.5914.591.46%699,294
Oct 24, 202414.6214.8814.2914.3814.38-2.24%724,386
Oct 23, 202415.0515.1914.6714.7114.71-2.39%713,479
Oct 22, 202414.9815.2014.7015.0715.07-0.20%1,049,615
Oct 21, 202415.0415.2414.8815.1015.100.60%517,583
Oct 18, 202415.0915.0914.8115.0115.010.13%1,114,454
Oct 17, 202415.5115.5214.9914.9914.99-2.79%812,690
Oct 16, 202415.1715.4415.0115.4215.422.80%510,114
Oct 15, 202414.8515.1014.4615.0015.001.28%1,277,015
Oct 14, 202414.0914.8614.0914.8114.81-1.27%1,959,279
Oct 11, 202414.2615.4014.2015.0015.006.23%3,816,588
Oct 10, 202411.4714.7111.0114.1214.1221.20%5,568,287
Oct 9, 202411.5311.9111.3111.6511.65-0.34%1,315,926
Oct 8, 202412.5312.5311.6911.6911.69-5.65%927,796
Oct 7, 202412.5112.6512.1212.3912.39-1.59%703,951
Oct 4, 202412.5612.7212.3812.5912.592.61%502,971
Oct 3, 202413.0513.0712.2312.2712.27-6.76%931,256
Oct 2, 202412.7813.2712.7413.1613.162.89%701,874
Oct 1, 202412.8512.9212.6112.7912.79-0.78%627,345
Sep 30, 202412.6812.9612.6112.8912.891.18%652,986
Sep 27, 202412.7912.9312.6812.7412.740.95%647,689
Sep 26, 202413.0113.1012.6112.6212.62-1.17%693,690
Sep 25, 202412.9413.0212.7012.7712.77-1.39%634,917
Sep 24, 202412.6313.0512.6312.9512.95-4.43%971,414
Sep 23, 202413.4713.7313.2813.5513.550.59%612,490
Sep 20, 202413.4513.6813.3213.4713.47-0.44%2,530,760
Sep 19, 202413.6013.6113.3513.5313.532.73%678,511
Sep 18, 202413.1313.6113.0313.1713.17-825,403
Sep 17, 202412.9713.2612.9113.1713.172.49%775,790
Sep 16, 202413.5113.5512.8212.8512.85-4.53%973,156
Sep 13, 202413.5713.8413.2613.4613.46-0.88%506,096
Sep 12, 202413.2113.6513.1713.5813.583.11%611,044
Sep 11, 202412.8513.2212.6613.1713.172.73%770,722
Sep 10, 202413.2113.2112.5212.8212.82-2.51%846,382
Sep 9, 202413.0013.3212.9013.1513.151.47%796,949
Sep 6, 202413.3213.3812.8712.9612.96-2.34%565,240
Sep 5, 202413.2913.5713.2213.2713.27-0.38%676,902
Sep 4, 202413.5313.7313.2813.3213.32-1.77%561,954
Sep 3, 202413.7813.8213.3613.5613.56-2.66%883,540
Aug 30, 202413.9014.1113.7613.9313.930.51%514,482
Aug 29, 202413.9114.1413.7313.8613.860.51%782,353
Aug 28, 202413.7013.9613.6913.7913.790.58%1,156,308
Aug 27, 202413.7914.0213.6813.7113.71-1.01%931,512
Aug 26, 202414.3214.5213.7713.8513.85-2.74%947,695
Aug 23, 202413.7814.3413.7514.2414.244.48%641,447
Aug 22, 202413.4013.7313.3413.6313.631.94%1,214,770
Aug 21, 202413.1813.4313.1013.3713.37-0.30%1,131,203
Aug 20, 202413.6313.7013.2113.4113.41-1.90%477,172
Aug 19, 202413.5513.6813.4513.6713.671.41%351,420
Aug 16, 202413.6213.7213.4013.4813.48-1.17%932,100
Aug 15, 202413.6413.8013.4613.6413.642.94%1,664,493
Aug 14, 202413.1713.3213.0413.2513.251.77%1,282,171
Aug 13, 202412.5013.1612.3113.0213.020.23%1,361,242
Aug 12, 202413.0813.3212.8812.9912.99-3.64%1,003,186
Aug 9, 202413.5113.7713.3013.4813.48-0.59%1,389,784
Aug 8, 202412.9313.8012.9113.5613.564.31%1,042,331
Aug 7, 202414.4815.0612.8913.0013.00-15.31%2,287,174
Aug 6, 202415.0915.6714.8815.3515.352.20%1,018,980
Aug 5, 202414.6515.2814.5415.0215.02-3.28%1,505,463
Aug 2, 202415.7615.8815.2215.5315.53-5.30%838,060
Aug 1, 202416.3816.6015.9816.4016.400.06%763,004
Jul 31, 202416.4016.7616.3016.3916.390.80%705,124
Jul 30, 202416.3416.4216.0616.2616.260.49%729,881
Jul 29, 202416.7616.8116.1616.1816.18-2.94%753,500
Jul 26, 202416.7716.9116.5716.6716.671.77%950,367
Jul 25, 202416.6616.8616.3716.3816.38-1.09%595,944
Jul 24, 202416.8917.1916.5116.5616.56-2.59%576,298
Jul 23, 202416.9617.3116.9617.0017.00-0.23%700,567
Jul 22, 202416.6817.0916.4517.0417.043.15%360,726
Jul 19, 202416.4616.6816.2516.5216.520.06%1,191,510
Jul 18, 202416.9717.3016.5016.5116.51-3.56%633,164
Jul 17, 202417.3617.8717.1117.1217.12-2.23%768,303
Jul 16, 202416.8917.6816.8917.5117.515.23%718,037
Jul 15, 202416.4016.8116.1916.6416.642.78%508,582
Jul 12, 202416.3816.5016.1816.1916.19-0.06%405,684
Jul 11, 202416.1916.4016.0116.2016.202.66%686,329
Jul 10, 202415.9515.9515.6415.7815.780.96%589,283
Jul 9, 202415.7115.7615.4415.6315.63-0.57%547,622
Jul 8, 202415.6715.8715.5915.7215.721.35%332,201
Jul 5, 202415.5915.6015.3415.5115.51-1.34%414,452
Jul 3, 202415.7215.7915.5615.7215.720.32%196,303
Jul 2, 202415.5715.8715.4115.6715.670.77%568,075