Skip to main content
logo
Triumph Group, Inc. (TGI)
Jul 25, 2025 - TGI was delisted (reason: acquired by Warburg and Berkshire)
26.01
+0.16 (0.62%)
Inactive · Last trade price on Jul 24, 2025

Triumph Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202525.8326.0325.8326.0126.010.62%6,527,511
Jul 23, 202525.8525.8525.8225.8525.850.04%1,039,324
Jul 22, 202525.8725.8925.8425.8425.84-0.12%689,277
Jul 21, 202525.8825.9125.8625.8725.87-0.04%1,325,470
Jul 18, 202525.9025.9025.8625.8825.88-0.04%1,113,898
Jul 17, 202525.9025.9025.8725.8925.890.04%496,266
Jul 16, 202525.8725.9025.8525.8825.880.12%584,963
Jul 15, 202525.8725.9025.8525.8525.85-0.19%642,149
Jul 14, 202525.9225.9225.8625.9025.90-549,538
Jul 11, 202525.9025.9025.8625.9025.900.12%572,700
Jul 10, 202525.9025.9025.8725.8725.87-0.12%504,937
Jul 9, 202525.9025.9125.8725.9025.90-1,244,059
Jul 8, 202525.8625.9125.8525.9025.900.15%1,239,352
Jul 7, 202525.8425.9025.8225.8625.860.15%1,281,299
Jul 3, 202525.7525.8525.7225.8225.820.35%1,560,429
Jul 2, 202525.7625.7825.7125.7325.73-0.08%2,428,000
Jul 1, 202525.7325.7825.7025.7525.75-2,199,929
Jun 30, 202525.8525.8525.7125.7525.75-0.16%555,251
Jun 27, 202525.7325.7925.7225.7925.790.23%2,074,829
Jun 26, 202525.7825.7925.7225.7325.73-724,174
Jun 25, 202525.8525.8525.7125.7325.73-0.12%1,049,690
Jun 24, 202525.8025.8025.6825.7625.760.04%2,946,840
Jun 23, 202525.8025.8425.7325.7525.75-0.31%5,508,905
Jun 20, 202525.8225.8725.7825.8325.830.23%3,823,336
Jun 18, 202525.8525.8825.7225.7725.77-0.23%1,072,648
Jun 17, 202525.7525.8325.7025.8325.830.27%988,680
Jun 16, 202525.8225.8525.7625.7625.76-0.16%1,186,010
Jun 13, 202525.8325.8425.7225.8025.80-0.23%4,580,613
Jun 12, 202525.8525.8825.8125.8625.86-0.08%1,791,318
Jun 11, 202525.8525.8925.8225.8825.880.04%1,451,136
Jun 10, 202525.9625.9625.8725.8725.87-0.27%3,233,613
Jun 9, 202525.9325.9625.9125.9425.940.27%4,200,977
Jun 6, 202525.9025.9025.8525.8725.870.08%460,869
Jun 5, 202525.8525.8825.8325.8525.850.04%1,970,450
Jun 4, 202525.8025.8525.7925.8425.840.19%1,058,635
Jun 3, 202525.8025.8025.7625.7925.790.08%1,039,069
Jun 2, 202525.7925.8325.7625.7725.77-0.08%661,055
May 30, 202525.8025.8325.7725.7925.79-0.08%848,508
May 29, 202525.7525.8625.7125.8125.810.51%1,342,682
May 28, 202525.7525.7525.6825.6825.68-0.12%825,696
May 27, 202525.6825.7225.6725.7125.710.12%602,620
May 23, 202525.6325.6925.6325.6825.680.04%692,257
May 22, 202525.6425.7025.6125.6725.67-653,375
May 21, 202525.7225.7325.6525.6725.67-0.08%709,607
May 20, 202525.7025.7525.6625.6925.69-483,670
May 19, 202525.6825.7025.6425.6925.690.08%562,124
May 16, 202525.7425.7525.6525.6725.67-907,405
May 15, 202525.6825.7425.6625.6725.67-445,034
May 14, 202525.6225.6925.6225.6725.670.08%426,377
May 13, 202525.6525.6725.5725.6525.650.16%994,811