Skip to main content
Triumph Group, Inc. (TGI)
NYSE: TGI · Real-Time Price · USD
14.59
+0.21 (1.46%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Triumph Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202414.6214.8814.2914.3814.38-2.24%718,217
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
Jul 1, 202415.4915.5915.2115.5515.550.91%636,756
Jun 28, 202415.2615.4415.1215.4115.411.65%1,300,030
Jun 27, 202415.2715.2915.0715.1615.16-0.13%436,651
Jun 26, 202415.2815.4514.9015.1815.18-1.30%679,260
Jun 25, 202415.2915.5515.1415.3815.380.07%603,579
Jun 24, 202415.2115.7015.0815.3715.371.79%773,769
Jun 21, 202414.1515.1714.1315.1015.107.32%4,143,895
Jun 20, 202414.1214.2313.9914.0714.07-1.26%2,710,311
Jun 18, 202414.3114.3614.1514.2514.25-0.35%784,579
Jun 17, 202413.7914.3013.7914.3014.301.92%1,030,210
Jun 14, 202414.3214.3913.9414.0314.03-3.77%802,004
Jun 13, 202415.2015.2514.5714.5814.58-3.89%699,334
Jun 12, 202415.3615.4215.0715.1715.171.47%779,651
Jun 11, 202414.9615.0714.5614.9514.95-1.45%865,703
Jun 10, 202414.8915.2214.7515.1715.170.93%753,965
Jun 7, 202415.0515.1714.8115.0315.03-0.53%506,025
Jun 6, 202415.1915.4715.0915.1115.11-0.26%946,383
Jun 5, 202414.1015.2014.1015.1515.157.75%1,264,212
Jun 4, 202414.3714.4214.0014.0614.06-2.77%616,585