Triumph Group (NY: TGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.61	23.90	22.46	22.54	437,158	-1.26(-5.29%)
Apr 28, 2022	23.90	24.00	23.05	23.80	333,469	+0.35(+1.49%)
Apr 27, 2022	23.69	23.80	23.04	23.45	517,682	-0.34(-1.43%)
Apr 26, 2022	24.51	24.63	23.64	23.79	512,410	-0.96(-3.88%)
Apr 25, 2022	24.33	24.75	23.78	24.75	458,301	+0.08(+0.32%)
Apr 22, 2022	25.28	25.62	24.53	24.67	326,164	-0.92(-3.60%)
Apr 21, 2022	26.55	26.74	25.30	25.59	832,696	-0.42(-1.61%)
Apr 20, 2022	26.31	26.70	25.78	26.01	445,049	-0.22(-0.84%)
Apr 19, 2022	25.26	26.52	25.26	26.23	446,908	+0.95(+3.76%)
Apr 18, 2022	25.43	25.55	25.04	25.28	294,344	-0.18(-0.71%)
Apr 14, 2022	25.31	25.75	25.17	25.46	282,550	+0.32(+1.27%)
Apr 13, 2022	24.99	25.56	24.82	25.14	319,150	+0.32(+1.29%)
Apr 12, 2022	24.22	24.97	24.22	24.82	477,151	+0.76(+3.16%)
Apr 11, 2022	23.87	25.08	23.63	24.06	544,258	+0.23(+0.97%)
Apr 08, 2022	24.47	24.74	23.74	23.83	381,984	-0.78(-3.17%)
Apr 07, 2022	24.80	24.84	24.09	24.61	441,169	-0.22(-0.89%)
Apr 06, 2022	24.19	25.24	23.81	24.83	876,341	+0.27(+1.10%)
Apr 05, 2022	26.12	26.49	24.47	24.56	642,473	-1.55(-5.94%)
Apr 04, 2022	25.66	26.24	25.14	26.11	621,936	+0.35(+1.36%)
Apr 01, 2022	25.45	25.88	25.00	25.76	522,129	+0.48(+1.90%)
Mar 31, 2022	25.58	26.14	25.18	25.28	614,356	-0.33(-1.29%)
Mar 30, 2022	26.41	26.57	25.55	25.61	363,167	-0.95(-3.58%)
Mar 29, 2022	26.15	26.64	25.94	26.56	799,804	+0.69(+2.67%)
Mar 28, 2022	26.61	26.75	25.70	25.87	567,777	-1.05(-3.90%)
Mar 25, 2022	27.26	27.85	26.72	26.92	723,653	-0.39(-1.43%)
Mar 24, 2022	26.19	27.35	25.91	27.31	608,075	+1.12(+4.28%)
Mar 23, 2022	26.03	26.69	25.91	26.19	348,206	-0.09(-0.34%)
Mar 22, 2022	26.00	26.63	25.50	26.28	647,805	+0.33(+1.27%)
Mar 21, 2022	24.59	26.00	24.21	25.95	740,067	+0.86(+3.43%)
Mar 18, 2022	24.90	25.10	24.20	25.09	1,101,745	+0.44(+1.78%)
Mar 17, 2022	24.99	25.16	24.27	24.65	385,613	-0.47(-1.87%)
Mar 16, 2022	24.65	25.53	24.33	25.12	549,120	+0.64(+2.61%)
Mar 15, 2022	23.36	24.49	23.12	24.48	689,136	+1.45(+6.30%)
Mar 14, 2022	23.23	23.45	22.53	23.03	666,926	-0.02(-0.09%)
Mar 11, 2022	23.47	23.99	22.96	23.05	388,471	-0.18(-0.77%)
Mar 10, 2022	23.09	24.12	23.09	23.23	640,292	-0.40(-1.69%)
Mar 09, 2022	22.49	23.74	22.20	23.63	1,597,851	+1.63(+7.41%)
Mar 08, 2022	22.80	23.32	21.99	22.00	1,262,669	-0.82(-3.59%)
Mar 07, 2022	23.60	24.07	22.74	22.82	673,120	-0.96(-4.04%)
Mar 04, 2022	24.40	24.40	23.47	23.78	496,532	-0.87(-3.53%)
Mar 03, 2022	25.35	25.61	24.20	24.65	617,467	-0.61(-2.41%)
Mar 02, 2022	24.10	25.60	24.10	25.26	976,627	+1.53(+6.45%)
Mar 01, 2022	24.85	25.12	22.93	23.73	1,061,575	-1.31(-5.23%)
Feb 28, 2022	24.09	25.17	24.03	25.04	911,054	+0.59(+2.41%)
Feb 25, 2022	23.67	24.50	23.67	24.45	519,155	+0.98(+4.18%)
Feb 24, 2022	22.00	23.66	21.69	23.47	701,173	+0.82(+3.62%)
Feb 23, 2022	23.39	23.68	22.51	22.65	475,857	-0.41(-1.78%)
Feb 22, 2022	23.58	23.78	22.83	23.06	755,126	-0.78(-3.27%)
Feb 18, 2022				23.84	0	+0.44(+1.88%)
Feb 17, 2022	23.53	24.02	23.13	23.40	1,069,698	-0.35(-1.47%)
Feb 16, 2022	23.30	24.15	23.25	23.75	966,895	+0.35(+1.50%)
Feb 15, 2022	22.88	23.53	22.80	23.40	1,099,355	+0.77(+3.40%)
Feb 14, 2022	21.82	23.02	21.72	22.63	1,348,088	+1.58(+7.51%)
Feb 11, 2022	20.51	21.68	20.21	21.05	1,444,888	+0.54(+2.63%)
Feb 10, 2022	20.51	21.47	20.14	20.51	759,091	-0.02(-0.10%)
Feb 09, 2022	19.90	21.18	19.53	20.53	754,127	+0.55(+2.75%)
Feb 08, 2022	19.12	20.01	18.76	19.98	1,054,745	+1.10(+5.83%)
Feb 07, 2022	18.19	19.28	18.16	18.88	789,013	+0.83(+4.60%)
Feb 04, 2022	18.32	18.49	17.71	18.05	508,262	-0.50(-2.70%)
Feb 03, 2022	18.53			18.55	594,631	-0.24(-1.28%)
Feb 02, 2022	18.68	19.12	17.78	18.79	1,007,326	+0.20(+1.08%)

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.