Triumph Group (NY: TGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.75	21.04	19.69	19.81	378,833	-0.78(-3.77%)
Apr 29, 2009	19.63	20.75	19.62	20.59	298,643	+1.15(+5.92%)
Apr 28, 2009	19.32	19.76	19.09	19.44	338,808	-0.04(-0.22%)
Apr 27, 2009	19.07	19.63	18.99	19.48	333,851	+0.04(+0.20%)
Apr 24, 2009	19.82	19.82	18.83	19.44	554,959	-0.22(-1.10%)
Apr 23, 2009	19.12	19.88	18.65	19.66	439,667	+0.67(+3.53%)
Apr 22, 2009	18.22	19.60	18.17	18.99	244,534	+0.56(+3.04%)
Apr 21, 2009	17.99	18.49	17.86	18.43	373,025	+0.37(+2.04%)
Apr 20, 2009	18.53	18.81	17.61	18.06	552,457	-0.81(-4.27%)
Apr 17, 2009	19.33	19.66	18.72	18.86	462,382	-0.80(-4.07%)
Apr 16, 2009	18.93	19.69	18.68	19.66	467,596	+0.04(+0.20%)
Apr 15, 2009	19.11	19.68	19.11	19.62	185,501	+0.43(+2.25%)
Apr 14, 2009	19.65	19.75	19.12	19.19	310,272	-0.71(-3.59%)
Apr 13, 2009	20.29	20.40	19.52	19.91	355,795	-0.74(-3.60%)
Apr 09, 2009	20.36	20.99	20.26	20.65	311,720	+0.68(+3.41%)
Apr 08, 2009	19.90	19.98	19.47	19.97	103,310	+0.12(+0.63%)
Apr 07, 2009	19.67	20.36	19.55	19.84	299,250	-0.14(-0.72%)
Apr 06, 2009	19.27	20.08	19.10	19.99	273,239	+0.36(+1.83%)
Apr 03, 2009	19.14	19.78	19.07	19.63	279,569	+0.51(+2.68%)
Apr 02, 2009	18.39	19.21	18.38	19.12	549,954	+1.09(+6.06%)
Apr 01, 2009	17.91	18.06	16.47	18.02	612,682	-0.29(-1.57%)
Mar 31, 2009	18.44	18.85	17.99	18.31	205,806	+0.12(+0.63%)
Mar 30, 2009	18.39	18.39	17.66	18.20	319,337	-1.51(-7.66%)
Mar 26, 2009	18.82	19.70	18.80	19.70	228,799	+0.96(+5.11%)
Mar 25, 2009	18.37	19.07	18.08	18.75	257,779	+0.47(+2.57%)
Mar 24, 2009	17.76	18.55	17.53	18.28	376,749	+0.22(+1.22%)
Mar 23, 2009	17.51	18.08	17.16	18.06	299,184	+1.40(+8.43%)
Mar 20, 2009	17.57	17.57	16.59	16.65	474,412	-0.78(-4.48%)
Mar 19, 2009	18.30	18.30	17.31	17.43	367,280	-0.67(-3.68%)
Mar 18, 2009	17.56	18.34	17.19	18.10	329,455	+0.51(+2.89%)
Mar 17, 2009	17.74	17.74	16.87	17.59	508,606	-0.28(-1.58%)
Mar 16, 2009	17.26	18.29	17.26	17.87	430,832	+0.73(+4.25%)
Mar 13, 2009	17.37	17.49	16.93	17.15	0	-0.18(-1.05%)
Mar 12, 2009	16.03	17.37	15.58	17.33	669,441	+1.44(+9.05%)
Mar 11, 2009	15.88	16.42	15.73	15.89	302,079	+0.04(+0.24%)
Mar 10, 2009	15.24	15.88	15.24	15.85	499,249	+0.87(+5.82%)
Mar 09, 2009	15.40	15.50	14.92	14.98	272,229	-0.61(-3.91%)
Mar 06, 2009	15.81	15.97	14.99	15.59	0	-0.28(-1.78%)
Mar 05, 2009	15.86	16.07	15.33	15.87	724,312	-0.46(-2.82%)
Mar 04, 2009	16.02	16.51	15.69	16.33	545,404	+0.31(+1.95%)
Mar 02, 2009	16.81	16.81	15.98	16.02	448,941	-1.29(-7.48%)
Feb 27, 2009	17.43	17.64	17.09	17.31	0	-0.45(-2.51%)
Feb 26, 2009	18.05	18.39	17.59	17.76	443,522	-0.25(-1.38%)
Feb 25, 2009	18.71	18.89	17.84	18.01	398,958	-0.86(-4.57%)
Feb 24, 2009	18.73	18.97	18.32	18.87	378,600	+0.44(+2.37%)
Feb 23, 2009	19.17	19.45	18.16	18.43	520,961	-0.70(-3.66%)
Feb 20, 2009	19.78	20.20	18.89	19.13	0	-1.15(-5.67%)
Feb 19, 2009	20.46	20.67	20.27	20.29	301,445	+0.11(+0.52%)
Feb 18, 2009	20.96	21.11	20.03	20.18	365,531	-0.63(-3.04%)
Feb 17, 2009	20.88	21.23	19.95	20.81	800,056	-0.67(-3.12%)
Feb 13, 2009	21.18	21.81	21.10	21.48	327,461	+0.25(+1.20%)
Feb 12, 2009	20.86	21.29	20.18	21.23	589,603	+0.00(+0.00%)
Feb 11, 2009	21.32	21.55	20.90	21.23	422,086	-0.04(-0.18%)
Feb 10, 2009	21.68	22.01	20.95	21.27	482,694	-0.45(-2.05%)
Feb 09, 2009	21.90	22.04	21.46	21.71	323,151	-0.10(-0.46%)
Feb 06, 2009	21.43	21.85	21.23	21.81	469,407	+0.30(+1.40%)
Feb 05, 2009	21.96	21.96	21.35	21.51	602,628	-0.50(-2.29%)
Feb 04, 2009	21.95	22.53	21.65	22.02	731,407	+0.29(+1.32%)
Feb 03, 2009	21.38	22.04	21.03	21.73	696,176	+0.46(+2.19%)

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.