Triumph Group, Inc. Historical Stock Prices

TGI 
$63.7
*  
0.18
0.28%
Get TGI Alerts
*Delayed - data as of Jan. 23, 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  63.27  64.21  62.905  63.70 273,466
01/23/2015 63.47 64.21 62.905 63.7 273,702
01/22/2015 61.68 63.62 61.51 63.52 436,733
01/21/2015 61.22 62.6 61.13 61.4 429,850
01/20/2015 60.77 61.29 60.41 61.19 525,170
01/16/2015 60.93 61.37 60.2 60.39 568,072
01/15/2015 62.36 62.36 61.14 61.31 341,803
01/14/2015 61.98 62.42 61.58 61.98 328,627
01/13/2015 64.45 64.61 62.25 62.57 434,129
01/12/2015 65.17 65.8324 63.63 63.81 293,617
01/09/2015 66.4 66.69 64.93 64.98 179,641
01/08/2015 65.31 66.59 65.29 66.51 421,164
01/07/2015 65.02 65.35 64.27 64.79 292,917
01/06/2015 66.14 66.43 63.73 64.5 386,450
01/05/2015 66.63 67.168 65.5 65.95 376,622
01/02/2015 67.47 67.84 66.13 66.75 227,580
12/31/2014 67.41 67.91 66.98 67.22 279,808
12/30/2014 67.29 68 67.1 67.38 245,411
12/29/2014 67.31 67.9 67.16 67.37 187,228
12/26/2014 67.13 67.56 67.02 67.34 285,110
12/24/2014 66.77 67.18 66.44 66.82 126,393
12/23/2014 66.5 67.23 66.5 66.83 237,405
12/22/2014 66.03 66.76 65.98 66.45 200,697
12/19/2014 65.42 66.16 65.1601 66.02 596,364
12/18/2014 65.47 65.82 65.11 65.52 380,655
12/17/2014 64.19 65.06 63.44 64.81 487,603
12/16/2014 63.36 65.18 63.36 64.13 506,038
12/15/2014 64.29 64.56 62.99 63.6 388,690
12/12/2014 64.87 65.21 63.44 64.03 545,483
12/11/2014 66.85 67.915 65.47 65.62 345,691
12/10/2014 68.92 69.52 67.29 67.38 625,242
12/09/2014 68.1 68.75 67.46 68.55 419,319
12/08/2014 68.76 69.115 68.19 68.32 320,220
12/05/2014 68.71 69.205 68.53 68.87 370,452
12/04/2014 68.65 68.7 68.1701 68.69 235,913
12/03/2014 68.24 69.05 67.6 68.93 430,780
12/02/2014 67.74 68.07 67.486 67.73 338,015
12/01/2014 67.63 67.89 66.89 67.62 289,148
11/28/2014 68.2 68.24 67.78 68.06 174,489
11/26/2014 67.94 68.16 67.89 68.09 429,222
11/25/2014 67.66 68.04 67.63 68 522,837
11/24/2014 68 68.21 67.6 67.69 346,465
11/21/2014 68.68 68.78 67.78 67.86 324,547
11/20/2014 67.59 68.1 67.59 68 271,765
11/19/2014 67.74 68.08 67.18 67.93 328,853
11/18/2014 67.3 68.03 67.02 67.76 253,435
11/17/2014 67.46 67.72 67.17 67.28 435,784
11/14/2014 67.69 68.1 67.57 67.59 376,541
11/13/2014 68.09 68.29 67.72 67.9 230,568
11/12/2014 67.75 68.13 67.37 67.98 278,741
11/11/2014 68 68.3 67.81 68.16 326,254
11/10/2014 68.4 68.6 68.02 68.11 538,479
11/07/2014 68.58 68.88 68 68.39 871,454
11/06/2014 68.21 68.68 68.11 68.5 499,949
11/05/2014 68.96 68.96 68.09 68.11 672,155
11/04/2014 69 69.475 68.4 68.4 555,254
11/03/2014 69.65 69.74 68.81 69.14 615,301
10/31/2014 69.1 70.93 69.1 69.63 1,231,429
10/30/2014 63.28 68.4 63.16 68.29 1,464,568
10/29/2014 63.98 64.17 63.25 63.42 495,683
10/28/2014 62.82 64.08 62.67 63.98 341,300
10/27/2014 63.34 63.47 62.335 62.53 367,396
10/24/2014 62.57 63.44 62.51 63.4 288,007
10/23/2014 61.81 63.12 61.655 62.55 319,919
10/22/2014 62.06 62.7 61.33 61.41 423,890
10/21/2014 60.47 61.99 60.21 61.84 472,230
10/20/2014 60.74 61.3 60 60.19 569,875
10/17/2014 59.99 61.11 59.83 60.93 493,856
10/16/2014 60.01 60.78 59.62 59.81 876,591
10/15/2014 60.63 61.4 59.53 60.79 618,954
10/14/2014 61.12 62.22 60.5729 61.21 512,169
10/13/2014 62.12 62.734 60.87 60.93 476,744
10/10/2014 62.38 62.87 61.79 61.84 493,522
10/09/2014 62.26 63.0499 61.29 62.52 670,862
10/08/2014 62.28 62.36 60.79 62.03 1,086,787
10/07/2014 63.55 63.63 62.3 62.32 521,666
10/06/2014 64 64.54 63.7801 63.84 444,682
10/03/2014 64.16 64.3 63.71 63.96 536,160
10/02/2014 63.67 63.91 62.79 63.72 326,208
10/01/2014 65.03 65.03 63.2134 63.52 444,960
09/30/2014 65.62 65.8 64.93 65.05 442,385
09/29/2014 65.74 66.48 65.42 65.59 345,226
09/26/2014 65.49 66.33 65.24 66.22 188,461
09/25/2014 66.05 66.08 65.08 65.38 361,162
09/24/2014 65.73 66.31 65.43 66.1 320,811
09/23/2014 66.28 66.34 65.7101 65.76 379,397
09/22/2014 67.6 67.6 66.36 66.54 275,542
09/19/2014 68.34 69.04 67.69 67.69 640,053
09/18/2014 68.55 68.5999 68.14 68.28 435,466
09/17/2014 69.62 69.665 68.19 68.32 487,444
09/16/2014 69.36 69.76 69.1 69.37 584,264
09/15/2014 70.06 70.19 69.4 69.55 318,085
09/12/2014 70.19 70.27 69.77 70.08 272,583
09/11/2014 69.4 70.38 69.4 70.19 225,664
09/10/2014 69.31 69.88 68.95 69.57 372,471
09/09/2014 69.37 69.82 69.24 69.35 228,071
09/08/2014 69.82 70.15 69.55 69.55 311,859
09/05/2014 69.44 69.89 69.08 69.82 279,071
09/04/2014 69.64 69.95 69.13 69.36 261,191
09/03/2014 69.61 69.89 69.36 69.49 222,070
09/02/2014 69.51 70 69.0675 69.32 409,714
08/29/2014 69.06 69.51 69.04 69.37 183,216
08/28/2014 68.7 69.4 68.4001 69.06 216,775
08/27/2014 69.41 69.677 68.52 69 376,046
08/26/2014 69.98 70.13 69.49 69.49 374,634
08/25/2014 69.44 70.29 69.36 69.78 394,382
08/22/2014 69.06 69.75 68.845 69.25 352,740
08/21/2014 68.3 69.35 68.1525 69.1 409,645
08/20/2014 67.79 68.48 67.79 68.26 307,415
08/19/2014 67.85 68.324 67.73 67.91 344,267
08/18/2014 67.03 67.73 67.03 67.69 361,611
08/15/2014 67.01 67.27 66.19 66.77 284,538
08/14/2014 66.29 67.05 65.27 66.75 355,849
08/13/2014 65.15 66.24 64.97 66.08 394,734
08/12/2014 65.63 65.96 64.56 64.85 453,381
08/11/2014 65.4 66.1512 65.25 65.79 300,434
08/08/2014 64.16 65.08 63.99 65.03 358,873
08/07/2014 64.15 64.55 63.65 64.11 484,635
08/06/2014 63.98 64.27 63.32 64 461,538
08/05/2014 63.79 64.55 63.47 64.11 525,522
08/04/2014 63.1 64.11 63.1 64 529,259
08/01/2014 63.29 63.76 62.39 63.07 658,790
07/31/2014 63.4 65.285 62 63.35 733,740
07/30/2014 63.91 64.03 63.26 63.82 717,357
07/29/2014 64.47 64.79 63.64 63.64 356,959
07/28/2014 65.01 65.12 63.93 64.41 484,791
07/25/2014 65.29 65.6 64.83 64.93 311,893
07/24/2014 65.74 66.08 65.2201 65.4 371,803
07/23/2014 66.71 66.8099 65.64 65.86 332,328
07/22/2014 66.25 66.9799 66.23 66.74 466,682
07/21/2014 65.59 66.06 65.59 65.89 398,503
07/18/2014 65.25 66.05 65.23 65.88 267,356
07/17/2014 66 66.19 65.12 65.18 254,712
07/16/2014 66.75 66.79 65.88 66.18 466,054
07/15/2014 66.09 66.85 66.09 66.2 492,823
07/14/2014 66.16 66.16 65.78 65.99 283,158
07/11/2014 65.65 65.824 65.16 65.68 379,134
07/10/2014 65.43 66.11 64.92 65.81 435,345
07/09/2014 66.34 66.49 65.75 66.17 315,488
07/08/2014 67.5 67.7299 65.91 66.01 706,035
07/07/2014 68.38 68.6 67.53 67.62 360,458
07/03/2014 68.7 68.93 68.32 68.53 201,779
07/02/2014 68.82 69 68.41 68.49 341,744
07/01/2014 69.16 69.38 68.23 68.99 1,080,768
06/30/2014 69.19 70.04 69.01 69.82 689,616
06/27/2014 69.65 69.7 68.81 69.14 536,980
06/26/2014 70.2 70.2 69.43 69.68 399,205
06/25/2014 70.62 70.92 69.59 70.05 477,565
06/24/2014 70.94 71.56 70.63 70.64 591,609
06/23/2014 71.5 71.76 71.01 71.17 535,833
06/20/2014 71.18 71.51 70.91 71.17 972,938
06/19/2014 71.52 71.7225 70.41 71.02 599,852
06/18/2014 71.06 71.155 70.285 70.75 574,855
06/17/2014 69.24 71.23 69.12 71.05 797,367
06/16/2014 71.54 71.71 70.92 71.24 770,983
06/13/2014 71.88 72.04 71.25 71.62 1,136,983
06/12/2014 71.5 72.305 71.21 71.52 1,189,412
06/11/2014 70.71 71.05 69.71 70.15 339,121
06/10/2014 71.15 71.15 70.21 70.66 452,440
06/09/2014 70.73 71.32 70.52 71.29 666,507
06/06/2014 70.59 70.83 70.59 70.71 512,718
06/05/2014 70.43 70.5 70.05 70.5 534,763
06/04/2014 70.19 70.525 70.01 70.33 315,294
06/03/2014 70.12 70.48 69.7 70.31 332,905
06/02/2014 69.55 70.52 69 70.4 549,147
05/30/2014 69 69.435 68.86 69.3 558,842
05/29/2014 68.63 69.29 68.41 68.94 781,980
05/28/2014 68.95 69.36 68.58 68.61 645,939
05/27/2014 67.87 69.13 67.46 68.95 723,765
05/23/2014 67.23 68.04 67.22 67.73 358,316
05/22/2014 67.45 67.94 66.98 67.22 517,197
05/21/2014 67.71 68.01 67.03 67.34 668,791
05/20/2014 68.63 68.92 67.19 67.49 549,997
05/19/2014 67.7 69.17 67.35 68.79 563,184
05/16/2014 68.12 68.54 67.51 67.76 551,203
05/15/2014 68.13 68.36 67.44 68.12 624,866
05/14/2014 68.09 68.58 67.9 68.25 675,241
05/13/2014 66.9 68.12 66.57 68.05 1,045,757
05/12/2014 65.5 66.23 65.5 65.95 612,508
05/09/2014 65.62 65.76 64.32 65.11 1,294,859
05/08/2014 67.4 67.41 64.96 65.61 855,880
05/07/2014 66.25 66.25 65.26 65.54 791,028
05/06/2014 65.73 66.355 65.24 66.01 340,307
05/05/2014 65.62 66.23 65 66.06 353,850
05/02/2014 65.24 65.74 64.85 65.7 284,382
05/01/2014 64.92 65.65 64.48 65.17 269,476
04/30/2014 63.89 64.82 63.53 64.81 374,593
04/29/2014 64.23 64.84 63.85 63.86 211,037
04/28/2014 64.5 64.79 63.21 63.88 345,750
04/25/2014 65.36 65.54 64.1572 64.44 371,119
04/24/2014 66 66 64.66 65.62 364,890
04/23/2014 65.44 66.26 65.07 65.89 361,640
04/22/2014 64.7 65.652 64.39 65.06 461,277
04/21/2014 64.59 64.89 64.09 64.65 248,127
04/17/2014 64.04 64.76 63.96 64.55 250,210
04/16/2014 64 64.22 63.06 63.97 286,518
04/15/2014 62.49 63.82 61.86 63.75 492,947
04/14/2014 62.52 62.89 61.89 62.19 310,359
04/11/2014 62.53 63.11 61.94 62.07 431,832
04/10/2014 64.55 65 62.97 63 545,448
04/09/2014 63.65 64.71 63.57 64.66 216,144
04/08/2014 64.06 64.2499 63.43 63.66 314,265
04/07/2014 65.73 66.04 64.16 64.25 449,374
04/04/2014 67.2 67.334 65.65 65.72 533,507
04/03/2014 66.19 66.82 66.05 66.72 402,901
04/02/2014 65.91 66.16 65.5 66.02 567,735
04/01/2014 64.84 65.87 64.6 65.8 551,097
03/31/2014 64.09 64.74 63.87 64.58 469,093
03/28/2014 62.92 64.3 62.75 63.68 552,310
03/27/2014 61.69 63.14 61.48 62.71 665,614
03/26/2014 62.4 62.9 61.41 61.52 507,085
03/25/2014 62.73 62.948 62.12 62.18 318,449
03/24/2014 62.58 62.875 61.5 62.3 1,037,428
03/21/2014 63.83 64.07 62.31 62.41 1,136,126
03/20/2014 63.5 64.06 63.25 63.49 436,280
03/19/2014 64.36 64.57 63.28 63.61 660,501
03/18/2014 63.74 64.57 63.72 64.48 338,513
03/17/2014 63.82 64.59 63.32 63.69 289,904
03/14/2014 63.38 64.14 63 63.69 345,910
03/13/2014 64.02 64.4 63.1 63.51 591,746
03/12/2014 63.33 64.08 63.16 63.92 425,290
03/11/2014 64.25 64.42 63.47 63.62 780,714
03/10/2014 64.88 65.1066 64.17 64.71 367,683
03/07/2014 65.84 65.9599 64.66 65.21 428,953
03/06/2014 65.03 65.46 64.42 65.41 436,003
03/05/2014 65.91 65.91 64.74 64.78 486,842
03/04/2014 65.41 65.93 65.3 65.88 575,945
03/03/2014 64.61 65.52 64.38 64.79 645,442
02/28/2014 64.2 65.21 64.13 65.2 1,088,792
02/27/2014 63.77 64.38 63.22 64.33 1,914,204
02/26/2014 65.62 65.68 62.72 64 2,233,707
02/25/2014 63.61 63.775 62.65 62.72 486,994
02/24/2014 63.48 64.11 63.1 63.58 591,623
02/21/2014 64.96 64.96 63.0776 63.2 1,210,406
02/20/2014 64.37 65.085 63.93 64.88 569,524
02/19/2014 64.82 65.13 64.26 64.28 439,688
02/18/2014 65.16 65.82 64.6 65.01 649,053
02/14/2014 65.78 66.0099 65 65.25 764,677
02/13/2014 63.52 66.61 63.52 65.81 691,388
02/12/2014 64.79 65.15 64.4 64.7 1,067,984
02/11/2014 65.46 65.56 64.75 65.02 1,477,897
02/10/2014 66.05 66.05 65.1 65.26 634,293
02/07/2014 66.62 67.97 65.85 66.1 956,236
02/06/2014 66.27 66.51 64.95 66.42 812,908
02/05/2014 64.78 66.38 64.64 66.36 1,318,149
02/04/2014 66.11 66.444 65.71 66.14 849,112
02/03/2014 68.52 68.9775 65.87 66.02 1,057,177
01/31/2014 68 69.15 67.47 68.42 1,001,035
01/30/2014 67.66 68.95 66.81 68.15 1,649,372
01/29/2014 63.31 69.9 62.35 68.4 5,260,493
01/28/2014 77.34 77.88 76.96 77.42 616,350
01/27/2014 77.05 78.5 77 77.53 754,516
01/24/2014 77.52 77.89 76.32 76.98 703,202
01/23/2014 78.61 79.01 77.93 78.06 260,913
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?