Triumph Group (NY: TGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	61.87	62.77	61.52	62.76	386,752	+0.92(+1.49%)
Apr 29, 2014	62.20	62.79	61.83	61.84	217,916	-0.02(-0.03%)
Apr 28, 2014	62.46	62.74	61.21	61.86	357,020	-0.54(-0.87%)
Apr 25, 2014	63.30	63.47	62.13	62.41	383,216	-1.14(-1.80%)
Apr 24, 2014	63.92	63.92	62.62	63.55	376,784	-0.26(-0.41%)
Apr 23, 2014	63.37	64.17	63.02	63.81	373,428	+0.80(+1.28%)
Apr 22, 2014	62.66	63.58	62.36	63.01	476,313	+0.40(+0.63%)
Apr 21, 2014	62.55	62.84	62.07	62.61	256,215	+0.10(+0.15%)
Apr 17, 2014	62.02	62.51	62.51	62.51	258,356	+0.56(+0.91%)
Apr 16, 2014	61.98	62.19	61.07	61.95	295,858	+0.21(+0.35%)
Apr 15, 2014	60.52	61.81	59.91	61.74	509,016	+1.51(+2.51%)
Apr 14, 2014	60.55	60.90	59.94	60.23	320,476	+0.12(+0.19%)
Apr 11, 2014	60.56	60.98	59.98	60.11	445,909	-0.90(-1.48%)
Apr 10, 2014	62.51	62.95	60.98	61.01	563,228	-1.61(-2.57%)
Apr 09, 2014	61.64	62.67	61.56	62.62	223,189	+0.97(+1.57%)
Apr 08, 2014	62.04	62.22	61.43	61.65	324,509	-0.57(-0.92%)
Apr 07, 2014	63.65	63.96	62.13	62.22	464,022	-1.42(-2.24%)
Apr 04, 2014	65.08	65.21	63.58	63.65	570,573	-0.97(-1.50%)
Apr 03, 2014	64.10	64.71	63.96	64.61	416,034	+0.68(+1.06%)
Apr 02, 2014	63.83	64.07	63.43	63.94	586,242	+0.21(+0.33%)
Apr 01, 2014	62.79	63.79	62.56	63.72	569,061	+1.18(+1.89%)
Mar 31, 2014	62.07	62.70	61.85	62.54	484,384	+0.87(+1.41%)
Mar 28, 2014	60.93	62.27	60.77	61.67	570,314	+0.94(+1.55%)
Mar 27, 2014	59.74	61.15	59.54	60.73	687,312	+1.15(+1.93%)
Mar 26, 2014	60.43	60.91	59.47	59.58	523,305	-0.64(-1.06%)
Mar 25, 2014	60.75	60.96	60.16	60.22	328,829	-0.12(-0.19%)
Mar 24, 2014	60.60	60.89	59.56	60.33	1,071,246	-0.11(-0.18%)
Mar 21, 2014	61.81	62.05	60.34	60.44	1,173,162	-1.05(-1.70%)
Mar 20, 2014	61.50	62.04	61.25	61.49	450,502	-0.12(-0.19%)
Mar 19, 2014	62.33	62.53	61.28	61.60	682,032	-0.84(-1.35%)
Mar 18, 2014	61.73	62.53	61.71	62.44	349,548	+0.77(+1.24%)
Mar 17, 2014	61.81	62.55	61.32	61.68	299,354	+0.00(+0.00%)
Mar 14, 2014	61.38	62.12	61.01	61.68	357,186	+0.17(+0.28%)
Mar 13, 2014	62.00	62.37	61.11	61.51	611,036	-0.40(-0.64%)
Mar 12, 2014	61.33	62.06	61.17	61.90	439,153	+0.29(+0.47%)
Mar 11, 2014	62.22	62.39	61.47	61.61	806,164	-1.06(-1.68%)
Mar 10, 2014	62.83	63.05	62.14	62.67	379,668	-0.48(-0.77%)
Mar 07, 2014	63.76	63.88	62.62	63.15	442,936	-0.19(-0.31%)
Mar 06, 2014	62.98	63.39	62.39	63.35	450,216	+0.61(+0.97%)
Mar 05, 2014	63.83	63.83	62.70	62.73	502,712	-1.07(-1.67%)
Mar 04, 2014	63.35	63.85	63.24	63.80	594,719	+1.06(+1.68%)
Mar 03, 2014	62.57	63.45	62.35	62.74	666,482	-0.40(-0.63%)
Feb 28, 2014	62.17	63.15	62.11	63.14	1,125,420	+0.84(+1.35%)
Feb 27, 2014	61.76	62.35	61.22	62.30	1,976,604	+0.32(+0.52%)
Feb 26, 2014	63.55	63.61	60.74	61.98	2,306,522	+1.28(+2.11%)
Feb 25, 2014	61.56	61.72	60.63	60.70	496,572	-0.83(-1.35%)
Feb 24, 2014	61.14	62.05	61.07	61.53	611,295	+0.37(+0.60%)
Feb 21, 2014	62.87	62.87	61.05	61.17	1,258,100	-1.63(-2.59%)
Feb 20, 2014	62.30	62.99	61.87	62.79	588,325	+0.58(+0.93%)
Feb 19, 2014	62.73	63.03	62.19	62.21	454,310	-0.71(-1.12%)
Feb 18, 2014	63.06	63.70	62.52	62.92	670,638	-0.23(-0.37%)
Feb 14, 2014	63.66	63.15	63.15	63.15	789,202	-0.54(-0.85%)
Feb 13, 2014	61.48	64.47	61.48	63.69	714,381	+1.07(+1.72%)
Feb 12, 2014	62.70	63.05	62.33	62.62	1,103,502	-0.31(-0.49%)
Feb 11, 2014	63.35	63.45	62.67	62.93	1,527,048	-0.23(-0.37%)
Feb 10, 2014	63.92	63.92	63.00	63.16	655,373	-0.81(-1.27%)
Feb 07, 2014	64.48	65.78	63.73	63.97	988,037	-0.31(-0.48%)
Feb 06, 2014	64.14	64.37	62.86	64.28	839,943	+0.06(+0.09%)
Feb 05, 2014	62.69	64.24	62.56	64.22	1,361,987	+0.21(+0.33%)
Feb 04, 2014	63.98	64.31	63.59	64.01	877,351	+0.12(+0.18%)

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.