Triumph Group (NY: TGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	28.31	28.81	28.07	28.22	328,248	-0.13(-0.46%)
Apr 29, 2008	28.06	28.50	27.82	28.35	353,354	+0.13(+0.48%)
Apr 28, 2008	28.57	28.73	28.21	28.21	496,664	-0.32(-1.13%)
Apr 25, 2008	28.35	28.63	28.00	28.53	237,192	+0.25(+0.90%)
Apr 24, 2008	27.76	28.43	27.49	28.28	461,527	+0.60(+2.16%)
Apr 23, 2008	27.73	28.05	27.34	27.68	438,543	+0.10(+0.35%)
Apr 22, 2008	28.06	28.25	27.11	27.59	481,211	-0.67(-2.36%)
Apr 21, 2008	28.31	28.40	28.01	28.25	332,877	-0.17(-0.59%)
Apr 18, 2008	27.88	28.54	27.70	28.42	304,520	+1.16(+4.24%)
Apr 17, 2008	27.52	27.74	27.15	27.26	206,655	-0.38(-1.37%)
Apr 16, 2008	26.59	27.89	26.59	27.64	912,279	+1.21(+4.57%)
Apr 15, 2008	26.54	26.65	25.96	26.43	195,358	+0.02(+0.07%)
Apr 14, 2008	26.85	26.85	26.16	26.42	285,055	-0.50(-1.85%)
Apr 11, 2008	27.39	27.45	26.85	26.91	179,509	-0.81(-2.94%)
Apr 10, 2008	27.47	27.83	27.07	27.73	203,411	+0.20(+0.71%)
Apr 09, 2008	27.27	27.70	27.15	27.53	281,646	+0.35(+1.29%)
Apr 08, 2008	27.28	27.40	26.74	27.18	425,311	-0.33(-1.19%)
Apr 07, 2008	28.66	28.75	27.47	27.51	446,898	-1.01(-3.53%)
Apr 04, 2008	28.32	28.76	27.80	28.52	243,624	+0.20(+0.69%)
Apr 03, 2008	27.66	28.49	27.61	28.32	214,089	+0.46(+1.67%)
Apr 02, 2008	28.75	28.86	27.73	27.85	706,823	-1.01(-3.49%)
Apr 01, 2008	27.87	29.15	27.65	28.86	817,865	+1.57(+5.76%)
Mar 31, 2008	26.94	27.61	26.52	27.29	483,598	+0.45(+1.68%)
Mar 28, 2008	27.01	27.48	26.84	26.84	335,890	-0.15(-0.57%)
Mar 27, 2008	27.34	27.63	26.87	26.99	283,628	-0.20(-0.74%)
Mar 26, 2008	26.79	27.39	26.13	27.19	633,184	+0.23(+0.84%)
Mar 25, 2008	26.80	27.08	26.33	26.97	312,941	+0.02(+0.07%)
Mar 24, 2008	25.86	26.95	25.78	26.95	348,616	+0.96(+3.69%)
Mar 21, 2008	26.48	26.77	25.83	25.99	1,033,331	+0.00(+0.00%)
Mar 20, 2008	26.48	26.77	25.83	25.99	1,033,331	-0.28(-1.06%)
Mar 19, 2008	26.75	27.27	26.27	26.27	500,179	-0.51(-1.92%)
Mar 18, 2008	25.38	26.79	25.37	26.78	964,336	+1.83(+7.34%)
Mar 17, 2008	25.12	25.37	24.57	24.95	514,475	-0.35(-1.40%)
Mar 14, 2008	25.76	25.76	24.68	25.30	906,216	-0.34(-1.31%)
Mar 13, 2008	25.76	26.01	24.92	25.64	864,278	-0.53(-2.02%)
Mar 12, 2008	26.32	26.76	26.00	26.17	466,073	-0.28(-1.07%)
Mar 11, 2008	26.40	26.60	25.93	26.45	504,460	+0.57(+2.20%)
Mar 10, 2008	26.91	27.28	25.83	25.88	454,181	-0.99(-3.68%)
Mar 07, 2008	26.52	27.40	26.52	26.87	661,934	-0.17(-0.64%)
Mar 06, 2008	27.13	27.23	26.62	27.04	914,755	-0.27(-1.00%)
Mar 05, 2008	27.06	27.76	26.93	27.31	529,913	+0.23(+0.83%)
Mar 04, 2008	27.22	27.31	26.61	27.09	638,902	-0.15(-0.55%)
Mar 03, 2008	27.08	27.32	26.74	27.24	761,431	+0.11(+0.41%)
Feb 29, 2008	26.85	27.53	26.66	27.12	604,789	+0.00(+0.00%)
Feb 28, 2008	27.50	27.50	26.74	27.12	602,674	-0.09(-0.33%)
Feb 27, 2008	27.26	27.64	26.74	27.22	438,321	-0.20(-0.73%)
Feb 26, 2008	27.29	27.90	27.29	27.42	432,263	-0.01(-0.04%)
Feb 25, 2008	27.74	27.74	26.81	27.43	483,105	-0.04(-0.14%)
Feb 22, 2008	27.88	27.93	26.84	27.47	399,170	-0.32(-1.14%)
Feb 21, 2008	27.80	28.15	27.44	27.78	510,183	+0.12(+0.45%)
Feb 20, 2008	27.58	27.85	27.24	27.66	354,013	-0.06(-0.21%)
Feb 19, 2008	27.87	28.11	27.48	27.71	359,540	+0.15(+0.56%)
Feb 18, 2008	27.55	27.64	27.13	27.56	0	+0.00(+0.00%)
Feb 15, 2008	27.55	27.64	27.13	27.56	485,684	-0.11(-0.38%)
Feb 14, 2008	28.55	28.64	27.57	27.67	477,756	-0.77(-2.70%)
Feb 13, 2008	27.60	28.50	27.55	28.43	820,537	+1.21(+4.44%)
Feb 12, 2008	26.78	27.56	26.56	27.23	752,318	+0.42(+1.57%)
Feb 11, 2008	26.55	27.03	26.20	26.80	1,424,079	-0.04(-0.14%)
Feb 08, 2008	27.18	27.61	26.77	26.84	994,512	-0.52(-1.89%)
Feb 07, 2008	26.60	27.39	26.57	27.36	893,632	+0.56(+2.07%)
Feb 06, 2008	26.81	27.12	26.36	26.80	1,280,139	+0.15(+0.58%)
Feb 05, 2008	26.22	26.90	26.00	26.65	1,319,098	+0.23(+0.85%)
Feb 04, 2008	26.22	26.47	25.90	26.43	708,711	+0.18(+0.69%)

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.