Triumph Group, Inc. Historical Stock Prices

TGI 
$67.62
*  
1.02
1.53%
Get TGI Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading TGI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TGI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  66.49  68.10  66.146  67.62 534,820
06/02/2015 66.28 68.1 66.146 67.62 536,141
06/01/2015 66.72 67.668 66.37 66.6 613,197
05/29/2015 67.41 67.41 66.37 66.69 494,295
05/28/2015 67.94 68.14 67.17 67.41 433,083
05/27/2015 67.85 68.67 67.41 68.27 607,518
05/26/2015 68.96 69.09 67.42 67.59 785,926
05/22/2015 69.07 69.91 68.504 69.03 526,743
05/21/2015 68.29 69.29 67.644 69.15 876,835
05/20/2015 68.38 68.79 67.99 68.51 436,798
05/19/2015 68.36 68.6 67.75 68.42 423,136
05/18/2015 68.58 69.16 68.24 68.3 434,119
05/15/2015 69.44 69.63 68.54 68.78 393,051
05/14/2015 68.79 70.68 68.57 69.5 701,942
05/13/2015 68.99 69.18 67.92 68.46 397,845
05/12/2015 66.6 68.87 66.13 68.79 1,106,871
05/11/2015 67 67.41 65.88 66.59 1,081,996
05/08/2015 61.68 66.2 61.02 65.85 2,407,573
05/07/2015 57.42 58.35 57.25 58.11 589,256
05/06/2015 58.9 59.24 57.58 57.8 481,396
05/05/2015 59.26 60.12 58.5 58.79 453,682
05/04/2015 59.21 59.75 58.61 59.28 462,676
05/01/2015 59.43 59.85 58.75 59.07 434,701
04/30/2015 59.51 60.422 59.08 59.24 478,566
04/29/2015 58.81 60.38 58.74 59.88 961,089
04/28/2015 59.45 59.97 58.75 58.9 402,794
04/27/2015 60.71 61.06 59.45 59.63 320,930
04/24/2015 60.82 60.82 59.85 60.36 254,771
04/23/2015 60.04 61.15 59.75 60.71 328,246
04/22/2015 60.74 60.85 59.57 60.29 713,670
04/21/2015 61.71 62.03 60.53 60.79 279,495
04/20/2015 61.06 61.665 60.88 61.29 387,934
04/17/2015 61.32 61.32 60.54 60.86 454,308
04/16/2015 62.17 62.44 61.4 61.8 410,840
04/15/2015 62.56 63 62.09 62.37 322,312
04/14/2015 62.75 63.174 62.06 62.74 275,824
04/13/2015 62.69 63.67 62.3 62.77 317,468
04/10/2015 63.18 63.18 61.94 62.75 350,803
04/09/2015 64.94 65.66 62.72 63 919,523
04/08/2015 63.4 66.5 61.62 65.06 1,876,123
04/07/2015 60.45 60.95 59.97 59.99 275,437
04/06/2015 58.9 60.5 58.39 60.37 339,833
04/02/2015 59.41 59.89 59.06 59.33 213,511
04/01/2015 59.57 59.95 58.82 59.45 390,385
03/31/2015 59.03 59.8 58.322 59.72 399,754
03/30/2015 58.06 59.455 57.74 59.16 502,241
03/27/2015 57.05 58.03 56.68 57.56 460,274
03/26/2015 56.42 57.3 56.122 56.97 264,403
03/25/2015 57.98 58.44 56.65 56.7 373,682
03/24/2015 58.05 58.82 57.92 58.08 305,060
03/23/2015 58.65 58.725 57.845 58.37 401,923
03/20/2015 59.38 59.38 58.21 58.65 756,787
03/19/2015 59.45 59.62 58.7 59.1 313,960
03/18/2015 58.44 59.82 57.8 59.66 500,012
03/17/2015 58.54 58.94 58.15 58.58 317,680
03/16/2015 58.37 59.11 58.04 58.95 305,377
03/13/2015 59.39 59.96 57.95 58.17 615,082
03/12/2015 59.16 59.7 58.92 59.57 357,099
03/11/2015 57.9 59.02 57.71 58.76 391,290
03/10/2015 58.78 58.78 57.975 57.99 749,800
03/09/2015 59.18 59.68 59 59.04 353,827
03/06/2015 60.23 60.38 58.95 59.12 282,766
03/05/2015 59.59 60.85 59.47 60.45 415,922
03/04/2015 59.9 60.33 59.14 59.39 274,177
03/03/2015 60.54 60.86 59.84 60.05 330,288
03/02/2015 59.89 60.78 59.525 60.63 370,596
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?