Triumph Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	17.26	17.91	17.26	17.78	17.78	1.20%	2,398,849
Dec 19, 2024	17.62	17.79	17.28	17.57	17.57	1.56%	544,518
Dec 18, 2024	18.58	18.58	17.13	17.30	17.30	-6.84%	801,800
Dec 17, 2024	18.81	18.82	18.41	18.57	18.57	-1.90%	501,000
Dec 16, 2024	18.52	18.95	18.35	18.93	18.93	2.77%	603,944
Dec 13, 2024	18.53	18.66	18.22	18.42	18.42	-1.02%	380,208
Dec 12, 2024	18.85	19.01	18.57	18.61	18.61	-1.74%	317,500
Dec 11, 2024	19.03	19.11	18.75	18.94	18.94	0.26%	368,924
Dec 10, 2024	18.93	19.18	18.76	18.89	18.89	-0.11%	597,500
Dec 9, 2024	19.29	19.29	18.66	18.91	18.91	-0.47%	548,800
Dec 6, 2024	18.92	19.11	18.59	19.00	19.00	1.01%	459,470
Dec 5, 2024	19.20	19.24	18.71	18.81	18.81	-2.64%	513,141
Dec 4, 2024	18.89	19.44	18.88	19.32	19.32	1.95%	718,123
Dec 3, 2024	19.21	19.25	18.92	18.95	18.95	-0.47%	528,800
Dec 2, 2024	19.39	19.47	18.97	19.04	19.04	-1.09%	1,489,500
Nov 29, 2024	19.09	19.27	18.83	19.25	19.25	2.56%	299,700
Nov 27, 2024	19.56	19.65	18.70	18.77	18.77	-3.20%	539,000
Nov 26, 2024	18.86	19.42	18.76	19.39	19.39	2.32%	655,400
Nov 25, 2024	19.41	19.56	18.95	18.95	18.95	-1.66%	864,409
Nov 22, 2024	19.22	19.45	18.84	19.27	19.27	0.89%	723,400
Nov 21, 2024	19.30	19.55	19.07	19.10	19.10	-0.42%	766,401
Nov 20, 2024	18.72	19.18	18.51	19.18	19.18	2.24%	1,128,900
Nov 19, 2024	18.61	19.09	18.51	18.76	18.76	1.41%	532,901
Nov 18, 2024	18.21	18.55	18.03	18.50	18.50	2.89%	626,800
Nov 15, 2024	18.00	18.10	17.66	17.98	17.98	0.67%	515,906
Nov 14, 2024	18.57	18.70	17.72	17.86	17.86	-2.46%	1,586,741
Nov 13, 2024	18.88	19.36	18.28	18.31	18.31	-2.14%	1,402,048
Nov 12, 2024	18.53	19.71	18.11	18.71	18.71	15.00%	2,085,100
Nov 11, 2024	16.15	16.38	15.89	16.27	16.27	2.33%	999,700
Nov 8, 2024	15.33	15.92	15.23	15.90	15.90	3.72%	655,400
Nov 7, 2024	15.65	15.82	15.21	15.33	15.33	-2.54%	677,520
Nov 6, 2024	15.29	15.89	14.87	15.73	15.73	10.70%	1,002,119
Nov 5, 2024	14.18	14.34	13.85	14.21	14.21	0.42%	640,500
Nov 4, 2024	14.38	14.68	14.05	14.15	14.15	3.06%	944,600
Nov 1, 2024	14.05	14.23	13.65	13.73	13.73	-0.79%	857,250
Oct 31, 2024	14.54	14.60	13.83	13.84	13.84	-5.01%	483,100
Oct 30, 2024	14.73	14.96	14.55	14.57	14.57	-1.35%	510,934
Oct 29, 2024	14.77	14.85	14.56	14.77	14.77	-0.87%	417,382
Oct 28, 2024	14.76	15.05	14.72	14.90	14.90	2.12%	479,022
Oct 25, 2024	14.55	14.59	14.36	14.59	14.59	1.46%	699,300
Oct 24, 2024	14.62	14.88	14.29	14.38	14.38	-2.24%	724,400
Oct 23, 2024	15.05	15.19	14.67	14.71	14.71	-2.39%	713,500
Oct 22, 2024	14.98	15.20	14.70	15.07	15.07	-0.20%	1,049,615
Oct 21, 2024	15.04	15.24	14.88	15.10	15.10	0.60%	517,600
Oct 18, 2024	15.09	15.09	14.81	15.01	15.01	0.13%	1,114,500
Oct 17, 2024	15.51	15.52	14.99	14.99	14.99	-2.79%	812,700
Oct 16, 2024	15.17	15.44	15.01	15.42	15.42	2.80%	510,114
Oct 15, 2024	14.85	15.10	14.46	15.00	15.00	1.28%	1,277,015
Oct 14, 2024	14.09	14.86	14.09	14.81	14.81	-1.27%	1,959,300
Oct 11, 2024	14.26	15.40	14.20	15.00	15.00	6.23%	3,816,600
Oct 10, 2024	11.47	14.71	11.01	14.12	14.12	21.20%	5,568,300
Oct 9, 2024	11.53	11.91	11.31	11.65	11.65	-0.34%	1,315,926
Oct 8, 2024	12.53	12.53	11.69	11.69	11.69	-5.65%	927,800
Oct 7, 2024	12.51	12.65	12.12	12.39	12.39	-1.59%	704,000
Oct 4, 2024	12.56	12.72	12.38	12.59	12.59	2.61%	503,000
Oct 3, 2024	13.05	13.07	12.23	12.27	12.27	-6.76%	931,256
Oct 2, 2024	12.78	13.27	12.74	13.16	13.16	2.89%	701,900
Oct 1, 2024	12.85	12.92	12.61	12.79	12.79	-0.78%	627,345
Sep 30, 2024	12.68	12.96	12.61	12.89	12.89	1.18%	653,000
Sep 27, 2024	12.79	12.93	12.68	12.74	12.74	0.95%	647,700
Sep 26, 2024	13.01	13.10	12.61	12.62	12.62	-1.17%	693,700
Sep 25, 2024	12.94	13.02	12.70	12.77	12.77	-1.39%	634,917
Sep 24, 2024	12.63	13.05	12.63	12.95	12.95	-4.43%	971,414
Sep 23, 2024	13.47	13.73	13.28	13.55	13.55	0.59%	612,500
Sep 20, 2024	13.45	13.68	13.32	13.47	13.47	-0.44%	2,530,800
Sep 19, 2024	13.60	13.61	13.35	13.53	13.53	2.73%	678,511
Sep 18, 2024	13.13	13.61	13.03	13.17	13.17	-	825,403
Sep 17, 2024	12.97	13.26	12.91	13.17	13.17	2.49%	775,800
Sep 16, 2024	13.51	13.55	12.82	12.85	12.85	-4.53%	973,200
Sep 13, 2024	13.57	13.84	13.26	13.46	13.46	-0.88%	506,100
Sep 12, 2024	13.21	13.65	13.17	13.58	13.58	3.11%	611,044
Sep 11, 2024	12.85	13.22	12.66	13.17	13.17	2.73%	770,722
Sep 10, 2024	13.21	13.21	12.52	12.82	12.82	-2.51%	846,400
Sep 9, 2024	13.00	13.32	12.90	13.15	13.15	1.47%	796,949
Sep 6, 2024	13.32	13.38	12.87	12.96	12.96	-2.34%	565,240
Sep 5, 2024	13.29	13.57	13.22	13.27	13.27	-0.38%	676,902
Sep 4, 2024	13.53	13.73	13.28	13.32	13.32	-1.77%	641,100
Sep 3, 2024	13.78	13.82	13.36	13.56	13.56	-2.66%	883,540
Aug 30, 2024	13.90	14.11	13.76	13.93	13.93	0.51%	514,500
Aug 29, 2024	13.91	14.14	13.73	13.86	13.86	0.51%	782,400
Aug 28, 2024	13.70	13.96	13.69	13.79	13.79	0.58%	1,156,308
Aug 27, 2024	13.79	14.02	13.68	13.71	13.71	-1.01%	931,512
Aug 26, 2024	14.32	14.52	13.77	13.85	13.85	-2.74%	947,700
Aug 23, 2024	13.78	14.34	13.75	14.24	14.24	4.48%	641,447
Aug 22, 2024	13.40	13.73	13.34	13.63	13.63	1.94%	1,214,800
Aug 21, 2024	13.18	13.43	13.10	13.37	13.37	-0.30%	1,131,203
Aug 20, 2024	13.63	13.70	13.21	13.41	13.41	-1.90%	477,200
Aug 19, 2024	13.55	13.68	13.45	13.67	13.67	1.41%	351,420
Aug 16, 2024	13.62	13.72	13.40	13.48	13.48	-1.17%	932,100
Aug 15, 2024	13.64	13.80	13.46	13.64	13.64	2.94%	1,664,493
Aug 14, 2024	13.17	13.32	13.04	13.25	13.25	1.77%	1,282,200
Aug 13, 2024	12.50	13.16	12.31	13.02	13.02	0.23%	1,361,242
Aug 12, 2024	13.08	13.32	12.88	12.99	12.99	-3.64%	1,003,200
Aug 9, 2024	13.51	13.77	13.30	13.48	13.48	-0.59%	1,389,800
Aug 8, 2024	12.93	13.80	12.91	13.56	13.56	4.31%	1,042,331
Aug 7, 2024	14.48	15.06	12.89	13.00	13.00	-15.31%	2,287,200
Aug 6, 2024	15.09	15.67	14.88	15.35	15.35	2.20%	1,019,000
Aug 5, 2024	14.65	15.28	14.54	15.02	15.02	-3.28%	1,505,500
Aug 2, 2024	15.76	15.88	15.22	15.53	15.53	-5.30%	838,100
Aug 1, 2024	16.38	16.60	15.98	16.40	16.40	0.06%	763,004