Triumph Group (NY: TGI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	54.81	56.31	54.28	55.93	731,874	+0.08(+0.14%)
Oct 28, 2011	55.59	56.20	55.45	55.85	514,303	-0.12(-0.21%)
Oct 27, 2011	55.29	57.26	55.09	55.96	862,631	+2.14(+3.97%)
Oct 26, 2011	54.82	54.82	53.24	53.83	483,990	-0.05(-0.09%)
Oct 25, 2011	53.79	54.79	52.94	53.88	684,216	-0.03(-0.05%)
Oct 24, 2011	51.89	54.63	51.87	53.90	860,283	+2.01(+3.88%)
Oct 21, 2011	50.92	51.95	50.28	51.89	581,292	+1.86(+3.71%)
Oct 20, 2011	49.10	50.39	48.72	50.03	339,875	+0.86(+1.74%)
Oct 19, 2011	49.38	50.18	48.91	49.18	288,587	-0.64(-1.28%)
Oct 18, 2011	48.16	50.16	47.67	49.81	473,123	+1.67(+3.46%)
Oct 17, 2011	49.09	49.21	47.90	48.15	411,831	-1.33(-2.68%)
Oct 14, 2011	49.67	49.76	48.98	49.48	351,872	+0.39(+0.80%)
Oct 13, 2011	48.64	49.25	48.08	49.08	386,544	+0.01(+0.02%)
Oct 12, 2011	48.88	49.39	48.72	49.07	496,974	+0.50(+1.03%)
Oct 11, 2011	47.43	48.96	47.19	48.57	363,155	+0.62(+1.28%)
Oct 10, 2011	46.66	47.96	46.42	47.96	613,863	+2.38(+5.22%)
Oct 07, 2011	47.06	47.33	45.41	45.58	602,652	-1.02(-2.19%)
Oct 06, 2011	47.15	47.21	46.16	46.60	443,221	-0.27(-0.58%)
Oct 05, 2011	45.19	47.25	44.97	46.87	426,909	+1.76(+3.91%)
Oct 04, 2011	43.42	45.38	42.28	45.11	1,265,448	+1.17(+2.67%)
Oct 03, 2011	46.70	47.44	43.91	43.93	562,699	-2.98(-6.36%)
Sep 30, 2011	47.44	48.40	46.86	46.92	472,044	-1.37(-2.83%)
Sep 29, 2011	50.55	50.55	46.71	48.28	487,536	-0.95(-1.94%)
Sep 28, 2011	50.54	50.93	49.13	49.24	571,756	-0.96(-1.92%)
Sep 27, 2011	50.08	51.50	49.67	50.20	512,344	+1.54(+3.17%)
Sep 26, 2011	47.92	48.74	47.00	48.66	321,288	+1.21(+2.56%)
Sep 23, 2011	43.29	47.45	43.12	47.45	730,882	+4.14(+9.56%)
Sep 22, 2011	44.38	44.94	43.19	43.31	671,041	-2.50(-5.46%)
Sep 21, 2011	48.05	48.11	45.76	45.81	594,221	-1.93(-4.05%)
Sep 20, 2011	49.06	49.06	47.72	47.74	278,999	-1.02(-2.09%)
Sep 19, 2011	48.43	49.33	47.47	48.76	330,135	-0.64(-1.29%)
Sep 16, 2011	49.04	49.68	48.65	49.40	496,531	+0.64(+1.30%)
Sep 15, 2011	49.00	49.48	48.18	48.76	237,546	+0.37(+0.76%)
Sep 14, 2011	48.09	49.18	46.77	48.40	234,402	+0.68(+1.43%)
Sep 13, 2011	47.41	48.33	46.93	47.72	336,469	+0.65(+1.39%)
Sep 12, 2011	45.60	47.09	45.32	47.06	416,888	+0.64(+1.37%)
Sep 09, 2011	46.91	47.53	45.80	46.43	465,599	-1.07(-2.25%)
Sep 08, 2011	48.21	49.28	47.24	47.49	290,380	-1.16(-2.37%)
Sep 07, 2011	48.21	49.15	47.47	48.65	511,229	+1.31(+2.77%)
Sep 06, 2011	45.36	47.46	45.07	47.34	441,425	+0.14(+0.31%)
Sep 02, 2011	48.37	48.85	46.99	47.20	453,816	-2.43(-4.89%)
Sep 01, 2011	50.44	50.93	49.56	49.62	457,959	-0.80(-1.58%)
Aug 31, 2011	51.22	51.31	49.57	50.42	632,728	-0.41(-0.81%)
Aug 30, 2011	50.38	51.24	49.54	50.83	767,200	+0.23(+0.46%)
Aug 29, 2011	49.14	50.82	48.92	50.60	490,826	+2.18(+4.51%)
Aug 26, 2011	46.62	48.50	46.02	48.42	432,170	+1.33(+2.82%)
Aug 25, 2011	48.17	48.57	46.96	47.09	385,781	-0.94(-1.96%)
Aug 24, 2011	46.94	48.23	46.40	48.03	353,768	+1.08(+2.29%)
Aug 23, 2011	45.26	47.16	44.63	46.96	478,366	+2.13(+4.74%)
Aug 22, 2011	45.19	45.58	44.41	44.83	537,862	+0.92(+2.10%)
Aug 19, 2011	43.37	45.86	43.30	43.91	476,599	-0.30(-0.67%)
Aug 18, 2011	45.84	45.92	43.62	44.21	583,333	-3.28(-6.91%)
Aug 17, 2011	47.92	48.54	47.09	47.49	359,990	-0.25(-0.52%)
Aug 16, 2011	47.49	48.38	46.97	47.74	674,287	-0.36(-0.74%)
Aug 15, 2011	47.42	48.18	46.69	48.09	475,263	+1.12(+2.38%)
Aug 12, 2011	45.38	47.00	44.26	46.98	573,670	+1.81(+4.00%)
Aug 11, 2011	43.55	45.83	42.83	45.17	535,938	+1.93(+4.47%)
Aug 10, 2011	43.31	45.25	42.86	43.23	769,463	-1.78(-3.95%)
Aug 09, 2011	45.25	45.03	41.15	45.01	1,056,182	+3.35(+8.03%)
Aug 08, 2011	45.25	46.38	41.67	41.67	940,117	-5.45(-11.57%)
Aug 05, 2011	47.98	47.98	45.98	47.12	998,912	+0.29(+0.62%)
Aug 04, 2011	49.18	49.35	46.70	46.83	529,964	-3.25(-6.49%)
Aug 03, 2011	50.13	50.51	49.00	50.08	604,914	+0.07(+0.13%)
Aug 02, 2011	52.21	52.51	49.99	50.02	644,178	-1.79(-3.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.