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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 14.62 | 14.88 | 14.29 | 14.38 | 14.38 | -2.24% | 718,217 |
Oct 23, 2024 | 15.05 | 15.19 | 14.67 | 14.71 | 14.71 | -2.39% | 713,479 |
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% | 517,583 |
Oct 18, 2024 | 15.09 | 15.09 | 14.81 | 15.01 | 15.01 | 0.13% | 1,114,454 |
Oct 17, 2024 | 15.51 | 15.52 | 14.99 | 14.99 | 14.99 | -2.79% | 812,690 |
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% | 1,959,279 |
Oct 11, 2024 | 14.26 | 15.40 | 14.20 | 15.00 | 15.00 | 6.23% | 3,816,588 |
Oct 10, 2024 | 11.47 | 14.71 | 11.01 | 14.12 | 14.12 | 21.20% | 5,568,287 |
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% | 927,796 |
Oct 7, 2024 | 12.51 | 12.65 | 12.12 | 12.39 | 12.39 | -1.59% | 703,951 |
Oct 4, 2024 | 12.56 | 12.72 | 12.38 | 12.59 | 12.59 | 2.61% | 502,971 |
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% | 701,874 |
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% | 652,986 |
Sep 27, 2024 | 12.79 | 12.93 | 12.68 | 12.74 | 12.74 | 0.95% | 647,689 |
Sep 26, 2024 | 13.01 | 13.10 | 12.61 | 12.62 | 12.62 | -1.17% | 693,690 |
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% | 612,490 |
Sep 20, 2024 | 13.45 | 13.68 | 13.32 | 13.47 | 13.47 | -0.44% | 2,530,760 |
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% | 775,790 |
Sep 16, 2024 | 13.51 | 13.55 | 12.82 | 12.85 | 12.85 | -4.53% | 973,156 |
Sep 13, 2024 | 13.57 | 13.84 | 13.26 | 13.46 | 13.46 | -0.88% | 506,096 |
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% | 846,382 |
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% | 561,954 |
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% | 514,482 |
Aug 29, 2024 | 13.91 | 14.14 | 13.73 | 13.86 | 13.86 | 0.51% | 782,353 |
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% | 947,695 |
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% | 1,214,770 |
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% | 477,172 |
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% | 1,282,171 |
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% | 1,003,186 |
Aug 9, 2024 | 13.51 | 13.77 | 13.30 | 13.48 | 13.48 | -0.59% | 1,389,784 |
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% | 2,287,174 |
Aug 6, 2024 | 15.09 | 15.67 | 14.88 | 15.35 | 15.35 | 2.20% | 1,018,980 |
Aug 5, 2024 | 14.65 | 15.28 | 14.54 | 15.02 | 15.02 | -3.28% | 1,505,463 |
Aug 2, 2024 | 15.76 | 15.88 | 15.22 | 15.53 | 15.53 | -5.30% | 838,060 |
Aug 1, 2024 | 16.38 | 16.60 | 15.98 | 16.40 | 16.40 | 0.06% | 763,004 |
Jul 31, 2024 | 16.40 | 16.76 | 16.30 | 16.39 | 16.39 | 0.80% | 705,124 |
Jul 30, 2024 | 16.34 | 16.42 | 16.06 | 16.26 | 16.26 | 0.49% | 729,881 |
Jul 29, 2024 | 16.76 | 16.81 | 16.16 | 16.18 | 16.18 | -2.94% | 753,500 |
Jul 26, 2024 | 16.77 | 16.91 | 16.57 | 16.67 | 16.67 | 1.77% | 950,367 |
Jul 25, 2024 | 16.66 | 16.86 | 16.37 | 16.38 | 16.38 | -1.09% | 595,944 |
Jul 24, 2024 | 16.89 | 17.19 | 16.51 | 16.56 | 16.56 | -2.59% | 576,298 |
Jul 23, 2024 | 16.96 | 17.31 | 16.96 | 17.00 | 17.00 | -0.23% | 700,567 |
Jul 22, 2024 | 16.68 | 17.09 | 16.45 | 17.04 | 17.04 | 3.15% | 360,726 |
Jul 19, 2024 | 16.46 | 16.68 | 16.25 | 16.52 | 16.52 | 0.06% | 1,191,510 |
Jul 18, 2024 | 16.97 | 17.30 | 16.50 | 16.51 | 16.51 | -3.56% | 633,164 |
Jul 17, 2024 | 17.36 | 17.87 | 17.11 | 17.12 | 17.12 | -2.23% | 768,303 |
Jul 16, 2024 | 16.89 | 17.68 | 16.89 | 17.51 | 17.51 | 5.23% | 718,037 |
Jul 15, 2024 | 16.40 | 16.81 | 16.19 | 16.64 | 16.64 | 2.78% | 508,582 |
Jul 12, 2024 | 16.38 | 16.50 | 16.18 | 16.19 | 16.19 | -0.06% | 405,684 |
Jul 11, 2024 | 16.19 | 16.40 | 16.01 | 16.20 | 16.20 | 2.66% | 686,329 |
Jul 10, 2024 | 15.95 | 15.95 | 15.64 | 15.78 | 15.78 | 0.96% | 589,283 |
Jul 9, 2024 | 15.71 | 15.76 | 15.44 | 15.63 | 15.63 | -0.57% | 547,622 |
Jul 8, 2024 | 15.67 | 15.87 | 15.59 | 15.72 | 15.72 | 1.35% | 332,201 |
Jul 5, 2024 | 15.59 | 15.60 | 15.34 | 15.51 | 15.51 | -1.34% | 414,452 |
Jul 3, 2024 | 15.72 | 15.79 | 15.56 | 15.72 | 15.72 | 0.32% | 196,303 |
Jul 2, 2024 | 15.57 | 15.87 | 15.41 | 15.67 | 15.67 | 0.77% | 568,075 |
Jul 1, 2024 | 15.49 | 15.59 | 15.21 | 15.55 | 15.55 | 0.91% | 636,756 |
Jun 28, 2024 | 15.26 | 15.44 | 15.12 | 15.41 | 15.41 | 1.65% | 1,300,030 |
Jun 27, 2024 | 15.27 | 15.29 | 15.07 | 15.16 | 15.16 | -0.13% | 436,651 |
Jun 26, 2024 | 15.28 | 15.45 | 14.90 | 15.18 | 15.18 | -1.30% | 679,260 |
Jun 25, 2024 | 15.29 | 15.55 | 15.14 | 15.38 | 15.38 | 0.07% | 603,579 |
Jun 24, 2024 | 15.21 | 15.70 | 15.08 | 15.37 | 15.37 | 1.79% | 773,769 |
Jun 21, 2024 | 14.15 | 15.17 | 14.13 | 15.10 | 15.10 | 7.32% | 4,143,895 |
Jun 20, 2024 | 14.12 | 14.23 | 13.99 | 14.07 | 14.07 | -1.26% | 2,710,311 |
Jun 18, 2024 | 14.31 | 14.36 | 14.15 | 14.25 | 14.25 | -0.35% | 784,579 |
Jun 17, 2024 | 13.79 | 14.30 | 13.79 | 14.30 | 14.30 | 1.92% | 1,030,210 |
Jun 14, 2024 | 14.32 | 14.39 | 13.94 | 14.03 | 14.03 | -3.77% | 802,004 |
Jun 13, 2024 | 15.20 | 15.25 | 14.57 | 14.58 | 14.58 | -3.89% | 699,334 |
Jun 12, 2024 | 15.36 | 15.42 | 15.07 | 15.17 | 15.17 | 1.47% | 779,651 |
Jun 11, 2024 | 14.96 | 15.07 | 14.56 | 14.95 | 14.95 | -1.45% | 865,703 |
Jun 10, 2024 | 14.89 | 15.22 | 14.75 | 15.17 | 15.17 | 0.93% | 753,965 |
Jun 7, 2024 | 15.05 | 15.17 | 14.81 | 15.03 | 15.03 | -0.53% | 506,025 |
Jun 6, 2024 | 15.19 | 15.47 | 15.09 | 15.11 | 15.11 | -0.26% | 946,383 |
Jun 5, 2024 | 14.10 | 15.20 | 14.10 | 15.15 | 15.15 | 7.75% | 1,264,212 |
Jun 4, 2024 | 14.37 | 14.42 | 14.00 | 14.06 | 14.06 | -2.77% | 616,585 |