NYSE USD

Triumph Group, Inc. (TGI)

13.66 +0.24 (+1.79%)
At close: April 26 at 4:00 PM EDT
13.24 -0.42 (-3.07%)
After hours: April 26 at 6:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.36 13.70 13.30 13.66 13.66 403,300
Apr 25, 2024 13.31 13.44 12.91 13.42 13.42 513,500
Apr 24, 2024 13.29 13.55 13.19 13.46 13.46 589,700
Apr 23, 2024 13.04 13.58 13.04 13.32 13.32 568,700
Apr 22, 2024 12.98 13.09 12.81 12.99 12.99 571,500
Apr 19, 2024 12.83 13.01 12.68 12.82 12.82 701,500
Apr 18, 2024 13.00 13.35 12.93 12.94 12.94 688,000
Apr 17, 2024 13.68 13.68 12.99 13.01 13.01 636,700
Apr 16, 2024 13.61 13.76 13.30 13.59 13.59 508,400
Apr 15, 2024 14.25 14.30 13.48 13.66 13.66 592,000
Apr 12, 2024 13.69 13.80 13.48 13.58 13.58 471,700
Apr 11, 2024 13.73 13.92 13.64 13.76 13.76 459,100
Apr 10, 2024 13.80 14.07 13.52 13.72 13.72 779,900
Apr 9, 2024 14.27 14.36 13.84 14.14 14.14 432,600
Apr 8, 2024 14.52 14.60 14.18 14.19 14.19 323,600
Apr 5, 2024 14.29 14.55 14.24 14.41 14.41 535,400
Apr 4, 2024 14.58 14.82 14.30 14.31 14.31 514,700
Apr 3, 2024 14.28 14.63 14.28 14.47 14.47 356,300
Apr 2, 2024 14.51 14.55 14.24 14.38 14.38 452,300
Apr 1, 2024 15.05 15.08 14.62 14.65 14.65 400,500
Mar 28, 2024 15.29 15.47 14.95 15.04 15.04 735,400
Mar 27, 2024 14.41 14.60 14.28 14.51 14.51 522,400
Mar 26, 2024 14.52 14.52 14.16 14.22 14.22 521,800
Mar 25, 2024 14.35 14.83 14.35 14.45 14.45 446,800
Mar 22, 2024 14.77 14.77 14.20 14.20 14.20 409,600
Mar 21, 2024 14.58 14.73 14.48 14.59 14.59 546,500
Mar 20, 2024 13.45 14.38 13.45 14.36 14.36 1,300,400
Mar 19, 2024 13.07 13.26 13.06 13.09 13.09 494,400
Mar 18, 2024 13.50 13.55 13.11 13.12 13.12 550,000
Mar 15, 2024 13.55 13.88 13.55 13.58 13.58 1,434,400
Mar 14, 2024 13.80 13.88 13.50 13.62 13.62 869,700
Mar 13, 2024 13.74 13.97 13.70 13.88 13.88 464,100
Mar 12, 2024 13.83 13.91 13.63 13.72 13.72 759,100
Mar 11, 2024 14.45 14.45 13.77 14.00 14.00 1,006,400
Mar 8, 2024 15.01 15.12 14.47 14.66 14.66 521,700
Mar 7, 2024 15.03 15.24 14.82 14.89 14.89 1,688,600
Mar 6, 2024 14.25 14.92 14.06 14.91 14.91 741,000
Mar 5, 2024 14.17 14.41 14.09 14.13 14.13 537,500
Mar 4, 2024 14.25 14.37 14.00 14.19 14.19 577,200
Mar 1, 2024 13.90 14.56 13.66 14.20 14.20 832,000
Feb 29, 2024 14.14 14.29 13.81 13.90 13.90 1,436,100
Feb 28, 2024 14.51 14.61 14.06 14.07 14.07 765,400
Feb 27, 2024 14.84 14.92 14.55 14.60 14.60 778,300
Feb 26, 2024 14.59 14.76 14.53 14.71 14.71 579,400
Feb 23, 2024 14.50 14.77 14.37 14.58 14.58 393,200
Feb 22, 2024 14.50 14.65 14.44 14.50 14.50 614,400
Feb 21, 2024 14.51 14.74 14.41 14.50 14.50 535,400
Feb 20, 2024 14.61 14.83 14.50 14.56 14.56 784,200
Feb 16, 2024 15.05 15.29 14.65 14.67 14.67 769,500
Feb 15, 2024 14.68 15.32 14.62 15.12 15.12 1,134,600
Feb 14, 2024 14.98 15.01 14.36 14.49 14.49 971,100
Feb 13, 2024 14.51 14.70 14.35 14.67 14.67 1,140,900
Feb 12, 2024 14.47 15.11 14.47 14.96 14.96 1,209,800
Feb 9, 2024 15.11 15.20 14.45 14.75 14.75 1,101,700
Feb 8, 2024 13.43 15.17 13.40 15.01 15.01 2,088,400
Feb 7, 2024 14.63 14.95 13.20 13.64 13.64 4,292,000
Feb 6, 2024 16.46 16.72 16.05 16.44 16.44 1,293,400
Feb 5, 2024 16.23 16.78 16.02 16.41 16.41 1,019,900
Feb 2, 2024 16.06 16.52 16.00 16.50 16.50 728,000
Feb 1, 2024 16.31 16.42 15.78 16.34 16.34 819,000
Jan 31, 2024 15.64 16.89 15.64 16.20 16.20 1,900,700
Jan 30, 2024 15.83 15.94 15.51 15.65 15.65 722,000
Jan 29, 2024 15.87 15.95 15.50 15.95 15.95 528,600
Jan 26, 2024 15.69 15.98 15.62 15.83 15.83 517,100
Jan 25, 2024 15.81 16.05 15.39 15.65 15.65 975,800
Jan 24, 2024 15.84 15.84 15.30 15.39 15.39 558,500
Jan 23, 2024 15.70 15.89 15.41 15.57 15.57 513,200
Jan 22, 2024 15.58 15.70 15.43 15.63 15.63 570,600
Jan 19, 2024 15.37 15.55 15.11 15.50 15.50 1,012,600
Jan 18, 2024 15.12 15.36 14.98 15.27 15.27 602,900
Jan 17, 2024 14.91 15.08 14.83 15.03 15.03 578,100
Jan 16, 2024 15.77 16.09 14.96 15.15 15.15 887,600
Jan 12, 2024 15.35 15.48 15.12 15.27 15.27 539,600
Jan 11, 2024 15.58 15.65 15.14 15.25 15.25 562,400
Jan 10, 2024 15.88 16.06 15.38 15.58 15.58 813,500
Jan 9, 2024 15.22 15.36 15.06 15.22 15.22 590,200
Jan 8, 2024 14.98 15.72 14.82 15.51 15.51 905,100
Jan 5, 2024 15.96 16.38 15.51 15.66 15.66 744,800
Jan 4, 2024 15.80 15.83 15.40 15.41 15.41 591,400
Jan 3, 2024 15.81 15.98 15.42 15.43 15.43 782,300
Jan 2, 2024 16.35 16.70 15.99 16.10 16.10 701,700
Dec 29, 2023 16.84 16.85 16.57 16.58 16.58 694,700
Dec 28, 2023 16.88 17.00 16.66 16.95 16.95 638,800
Dec 27, 2023 16.92 17.11 16.78 16.92 16.92 781,600
Dec 26, 2023 16.86 17.27 16.60 16.92 16.92 810,800
Dec 22, 2023 16.38 16.95 16.27 16.85 16.85 1,729,700
Dec 21, 2023 13.82 16.46 13.82 16.31 16.31 5,091,400
Dec 20, 2023 12.22 12.69 12.05 12.27 12.27 889,000
Dec 19, 2023 12.27 12.41 12.18 12.38 12.38 590,000
Dec 18, 2023 12.21 12.53 12.06 12.13 12.13 1,139,400
Dec 15, 2023 11.98 12.16 11.73 12.02 12.02 5,695,300
Dec 14, 2023 11.96 12.05 11.73 11.91 11.91 1,304,800
Dec 13, 2023 11.70 11.88 11.39 11.80 11.80 930,100
Dec 12, 2023 11.64 11.78 11.51 11.73 11.73 824,600
Dec 11, 2023 11.33 11.67 11.23 11.58 11.58 679,200
Dec 8, 2023 11.33 11.67 11.33 11.51 11.51 635,200
Dec 7, 2023 11.55 11.57 11.19 11.35 11.35 759,800
Dec 6, 2023 11.49 11.63 11.38 11.53 11.53 612,500
Dec 5, 2023 11.60 11.66 11.29 11.41 11.41 863,400
Dec 4, 2023 11.37 11.83 11.30 11.67 11.67 997,200
Dec 1, 2023 11.02 11.47 10.81 11.44 11.44 820,600
Nov 30, 2023 10.85 11.41 10.72 11.19 11.19 1,046,900
Nov 29, 2023 10.85 10.93 10.65 10.76 10.76 629,700
Nov 28, 2023 10.79 10.87 10.65 10.72 10.72 528,900
Nov 27, 2023 10.94 10.99 10.73 10.92 10.92 747,600
Nov 24, 2023 10.76 10.97 10.67 10.92 10.92 340,900
Nov 22, 2023 10.86 10.96 10.57 10.63 10.63 1,027,300
Nov 21, 2023 10.74 10.92 10.71 10.84 10.84 372,000
Nov 20, 2023 10.76 10.96 10.71 10.83 10.83 463,400
Nov 17, 2023 10.71 10.79 10.59 10.77 10.77 792,800
Nov 16, 2023 10.67 10.70 10.45 10.64 10.64 564,500
Nov 15, 2023 10.89 11.03 10.62 10.65 10.65 1,239,400
Nov 14, 2023 10.76 10.92 10.56 10.86 10.86 927,000
Nov 13, 2023 10.19 10.60 10.08 10.47 10.47 942,400
Nov 10, 2023 9.95 10.39 9.89 10.17 10.17 1,327,300
Nov 9, 2023 9.68 10.25 9.68 9.92 9.92 1,532,400
Nov 8, 2023 9.19 9.45 8.89 9.20 9.20 1,365,200
Nov 7, 2023 8.93 9.43 8.66 8.86 8.86 1,903,500
Nov 6, 2023 8.18 8.22 7.88 7.91 7.91 923,100
Nov 3, 2023 8.11 8.33 8.04 8.10 8.10 1,543,000
Nov 2, 2023 7.69 7.92 7.67 7.89 7.89 975,700
Nov 1, 2023 7.52 7.63 7.28 7.54 7.54 1,252,200
Oct 31, 2023 7.44 7.55 7.40 7.46 7.46 786,200
Oct 30, 2023 7.31 7.49 7.23 7.40 7.40 659,900
Oct 27, 2023 7.49 7.57 7.19 7.26 7.26 682,600
Oct 26, 2023 7.33 7.67 7.32 7.47 7.47 684,500
Oct 25, 2023 7.38 7.46 7.22 7.22 7.22 936,500
Oct 24, 2023 7.40 7.55 7.28 7.41 7.41 508,400
Oct 23, 2023 7.61 7.61 7.29 7.31 7.31 918,900
Oct 20, 2023 7.67 7.74 7.51 7.59 7.59 986,100
Oct 19, 2023 7.70 7.89 7.65 7.72 7.72 891,600
Oct 18, 2023 7.43 7.71 7.32 7.70 7.70 588,500
Oct 17, 2023 7.33 7.59 7.33 7.42 7.42 554,900
Oct 16, 2023 7.25 7.42 7.22 7.38 7.38 532,000
Oct 13, 2023 7.28 7.31 7.07 7.17 7.17 741,300
Oct 12, 2023 7.62 7.62 7.18 7.30 7.30 789,800
Oct 11, 2023 7.70 7.78 7.55 7.61 7.61 619,700
Oct 10, 2023 7.55 7.80 7.48 7.66 7.66 809,200
Oct 9, 2023 7.44 7.62 7.22 7.46 7.46 859,100
Oct 6, 2023 7.20 7.43 7.00 7.32 7.32 811,100
Oct 5, 2023 7.45 7.52 7.19 7.28 7.28 949,600
Oct 4, 2023 7.52 7.75 7.43 7.51 7.51 1,029,300
Oct 3, 2023 7.57 7.77 7.45 7.51 7.51 1,140,600
Oct 2, 2023 7.64 7.80 7.51 7.60 7.60 1,155,700
Sep 29, 2023 7.76 7.89 7.60 7.66 7.66 888,800
Sep 28, 2023 7.40 7.75 7.40 7.65 7.65 969,700
Sep 27, 2023 7.39 7.60 7.36 7.47 7.47 871,400
Sep 26, 2023 7.50 7.54 7.26 7.31 7.31 1,394,000
Sep 25, 2023 7.42 7.73 7.37 7.53 7.53 979,900
Sep 22, 2023 7.80 7.85 7.39 7.52 7.52 1,567,800
Sep 21, 2023 7.74 8.00 7.64 7.81 7.81 1,379,100
Sep 20, 2023 8.14 8.27 7.83 7.84 7.84 875,100
Sep 19, 2023 8.19 8.51 8.08 8.10 8.10 1,098,100
Sep 18, 2023 8.79 8.79 8.17 8.20 8.20 1,250,000
Sep 15, 2023 8.71 8.98 8.59 8.79 8.79 5,988,800
Sep 14, 2023 8.59 8.87 8.59 8.73 8.73 1,732,700
Sep 13, 2023 8.53 8.73 8.43 8.62 8.62 1,466,500
Sep 12, 2023 8.63 8.90 8.59 8.70 8.70 1,476,500
Sep 11, 2023 8.78 8.89 8.58 8.58 8.58 1,278,600
Sep 8, 2023 8.71 8.78 8.47 8.72 8.72 1,028,600
Sep 7, 2023 8.89 8.96 8.67 8.68 8.68 1,036,200
Sep 6, 2023 9.17 9.28 8.89 8.98 8.98 1,213,500
Sep 5, 2023 9.39 9.52 9.00 9.11 9.11 1,364,100
Sep 1, 2023 9.51 9.61 9.37 9.50 9.50 1,012,700
Aug 31, 2023 9.56 9.56 9.33 9.41 9.41 980,800
Aug 30, 2023 9.36 9.63 9.30 9.42 9.42 821,700
Aug 29, 2023 9.32 9.43 9.19 9.32 9.32 951,800
Aug 28, 2023 9.20 9.42 9.16 9.39 9.39 813,500
Aug 25, 2023 9.07 9.13 8.82 9.09 9.09 767,500
Aug 24, 2023 9.20 9.28 8.93 8.97 8.97 1,049,400
Aug 23, 2023 9.30 9.45 9.24 9.35 9.35 727,000
Aug 22, 2023 9.25 9.36 9.01 9.30 9.30 1,063,000
Aug 21, 2023 8.89 9.24 8.89 9.21 9.21 1,389,000
Aug 18, 2023 8.89 9.03 8.72 8.96 8.96 1,614,700
Aug 17, 2023 8.39 9.26 8.39 9.11 9.11 2,561,000
Aug 16, 2023 8.10 8.45 8.09 8.36 8.36 2,091,600
Aug 15, 2023 8.07 8.11 7.96 8.01 8.01 1,903,500
Aug 14, 2023 8.17 8.31 8.03 8.10 8.10 1,458,900
Aug 11, 2023 8.00 8.31 7.90 8.26 8.26 1,637,500
Aug 10, 2023 8.72 8.80 8.42 8.43 8.43 1,513,800
Aug 9, 2023 8.89 9.03 8.76 8.81 8.81 1,157,000
Aug 8, 2023 8.80 8.98 8.71 8.91 8.91 1,578,100
Aug 7, 2023 9.11 9.45 8.95 8.97 8.97 1,559,600
Aug 4, 2023 9.15 9.39 9.00 9.23 9.23 1,625,700
Aug 3, 2023 9.47 9.55 8.81 9.14 9.14 3,344,500
Aug 2, 2023 10.81 10.98 9.13 9.35 9.35 5,146,800
Aug 1, 2023 12.52 12.68 12.24 12.40 12.40 973,400
Jul 31, 2023 12.04 12.74 12.04 12.65 12.65 1,597,300
Jul 28, 2023 12.06 12.18 11.85 11.95 11.95 438,000
Jul 27, 2023 11.98 12.05 11.81 11.90 11.90 567,300
Jul 26, 2023 11.90 12.08 11.79 11.88 11.88 738,300
Jul 25, 2023 11.76 11.87 11.46 11.81 11.81 758,400
Jul 24, 2023 11.86 11.97 11.67 11.87 11.87 536,300
Jul 21, 2023 12.25 12.32 11.85 11.89 11.89 833,500
Jul 20, 2023 11.93 12.49 11.89 12.19 12.19 513,000
Jul 19, 2023 12.11 12.24 11.90 11.95 11.95 525,200
Jul 18, 2023 11.77 12.28 11.75 12.13 12.13 663,100
Jul 17, 2023 11.75 11.88 11.68 11.82 11.82 549,200
Jul 14, 2023 12.22 12.28 11.70 11.80 11.80 798,400
Jul 13, 2023 12.55 12.57 12.26 12.29 12.29 634,800
Jul 12, 2023 12.94 13.33 12.49 12.50 12.50 1,079,000
Jul 11, 2023 12.26 12.51 12.14 12.50 12.50 1,218,000
Jul 10, 2023 11.41 12.21 11.41 12.21 12.21 1,489,300
Jul 7, 2023 11.64 11.74 11.51 11.52 11.52 695,600
Jul 6, 2023 12.26 12.26 11.31 11.58 11.58 1,507,800
Jul 5, 2023 12.24 12.51 12.21 12.33 12.33 1,569,000
Jul 3, 2023 12.35 12.40 12.33 12.34 12.34 738,200
Jun 30, 2023 12.44 12.47 12.34 12.37 12.37 1,215,900
Jun 29, 2023 12.36 12.51 12.32 12.36 12.36 1,500,200
Jun 28, 2023 12.30 12.36 12.21 12.35 12.35 681,200
Jun 27, 2023 12.13 12.36 12.12 12.29 12.29 893,600
Jun 26, 2023 12.16 12.28 12.13 12.16 12.16 584,200
Jun 23, 2023 12.19 12.23 12.05 12.21 12.21 1,790,600
Jun 22, 2023 12.17 12.31 12.10 12.25 12.25 707,000
Jun 21, 2023 12.05 12.41 12.03 12.36 12.36 1,293,600
Jun 20, 2023 12.15 12.21 12.04 12.11 12.11 883,900
Jun 16, 2023 12.28 12.35 12.11 12.15 12.15 1,819,900
Jun 15, 2023 12.10 12.32 12.08 12.13 12.13 1,324,000
Jun 14, 2023 12.27 12.27 12.03 12.15 12.15 898,700
Jun 13, 2023 12.25 12.35 12.15 12.23 12.23 629,900
Jun 12, 2023 12.12 12.34 12.09 12.25 12.25 666,600
Jun 9, 2023 12.30 12.30 11.99 12.16 12.16 732,400
Jun 8, 2023 11.81 12.30 11.81 12.23 12.23 1,509,800
Jun 7, 2023 12.07 12.19 11.87 11.95 11.95 1,026,800
Jun 6, 2023 11.80 12.00 11.76 11.91 11.91 1,192,600
Jun 5, 2023 11.95 11.95 11.67 11.83 11.83 643,100
Jun 2, 2023 11.56 12.01 11.44 11.98 11.98 957,500
Jun 1, 2023 11.24 11.51 11.17 11.33 11.33 905,400
May 31, 2023 11.30 11.39 11.18 11.19 11.19 1,056,800
May 30, 2023 11.58 11.78 11.31 11.33 11.33 1,214,100
May 26, 2023 11.69 11.75 11.51 11.55 11.55 735,100
May 25, 2023 11.78 11.84 11.64 11.68 11.68 1,004,400
May 24, 2023 11.96 11.96 11.66 11.77 11.77 921,200
May 23, 2023 12.34 12.45 12.07 12.07 12.07 884,000
May 22, 2023 12.04 12.35 12.04 12.31 12.31 1,262,800
May 19, 2023 12.27 12.34 11.95 12.03 12.03 1,305,000
May 18, 2023 12.08 12.26 11.75 12.14 12.14 2,117,300
May 17, 2023 11.59 12.36 11.57 12.11 12.11 4,886,800
May 16, 2023 10.69 10.69 10.47 10.51 10.51 1,536,300
May 15, 2023 10.36 10.96 10.28 10.75 10.75 1,461,000
May 12, 2023 10.26 10.30 10.03 10.20 10.20 1,055,900
May 11, 2023 10.19 10.27 10.08 10.22 10.22 1,178,700
May 10, 2023 10.34 10.37 10.03 10.29 10.29 992,600
May 9, 2023 10.05 10.27 9.79 10.19 10.19 970,000
May 8, 2023 10.23 10.39 9.91 10.00 10.00 958,500
May 5, 2023 10.27 10.32 10.09 10.12 10.12 864,500
May 4, 2023 10.30 10.35 9.77 10.08 10.08 1,425,400
May 3, 2023 10.71 10.98 10.34 10.39 10.39 1,371,200
May 2, 2023 10.77 10.88 10.49 10.78 10.78 1,460,200
May 1, 2023 10.82 11.41 10.76 10.83 10.83 976,900
Apr 28, 2023 10.67 10.94 10.54 10.81 10.81 1,085,600
Apr 27, 2023 10.72 10.72 10.49 10.64 10.64 745,600

Related Tickers

ISSC Innovative Solutions and Support, Inc.
6.46
+0.78%
 
DCO Ducommun Incorporated
53.94
-0.20%
 
PKE Park Aerospace Corp.
14.76
+0.75%
 
ATRO Astronics Corporation
16.58
+2.85%
 
CW Curtiss-Wright Corporation
254.01
+0.21%
 
VVX V2X, Inc.
50.06
+0.24%
 
HXL Hexcel Corporation
64.16
-0.03%
 
NPK National Presto Industries, Inc.
82.98
+0.04%
 
CDRE Cadre Holdings, Inc.
33.12
+0.06%
 
CAE CAE Inc.
19.04
+1.55%