Triumph Group (NY: TGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.93	24.08	23.24	23.29	680,566	-0.59(-2.47%)
Apr 27, 2018	23.74	24.03	22.88	23.88	606,433	+0.15(+0.62%)
Apr 26, 2018	23.49	24.03	23.00	23.74	650,027	+0.49(+2.12%)
Apr 25, 2018	23.84	23.88	23.05	23.24	657,973	-0.54(-2.28%)
Apr 24, 2018	24.82	25.09	23.54	23.79	968,851	-0.84(-3.40%)
Apr 23, 2018	24.87	25.26	24.48	24.62	574,043	-0.34(-1.38%)
Apr 20, 2018	25.85	26.05	24.82	24.97	540,297	-0.89(-3.43%)
Apr 19, 2018	26.00	26.45	25.76	25.85	644,178	-0.05(-0.19%)
Apr 18, 2018	25.61	26.10	25.61	25.90	574,125	+0.54(+2.14%)
Apr 17, 2018	25.26	25.56	24.92	25.36	566,848	+0.20(+0.78%)
Apr 16, 2018	24.82	25.71	24.82	25.16	649,954	+0.49(+2.00%)
Apr 13, 2018	25.95	26.30	24.57	24.67	659,113	-1.48(-5.65%)
Apr 12, 2018	26.20	26.59	25.95	26.15	475,692	+0.05(+0.19%)
Apr 11, 2018	25.76	26.64	25.76	26.10	347,370	+0.10(+0.38%)
Apr 10, 2018	26.15	26.15	25.41	26.00	415,182	+0.49(+1.93%)
Apr 09, 2018	26.20	26.74	25.41	25.51	488,917	-0.44(-1.71%)
Apr 06, 2018	26.69	27.04	25.71	25.95	677,969	-1.23(-4.53%)
Apr 05, 2018	26.15	27.18	26.15	27.18	474,852	+1.18(+4.55%)
Apr 04, 2018	24.23	26.10	24.23	26.00	437,624	+0.69(+2.72%)
Apr 03, 2018	24.92	25.71	24.92	25.31	581,891	+0.54(+2.19%)
Apr 02, 2018	24.82	25.02	24.03	24.77	717,645	-0.05(-0.20%)
Mar 29, 2018		24.82	24.82	24.82	0	-0.15(-0.59%)
Mar 28, 2018	25.12	25.61	24.43	24.97	807,536	-0.20(-0.78%)
Mar 27, 2018	25.81	26.35	25.02	25.16	424,246	-0.49(-1.92%)
Mar 26, 2018	25.36	25.68	25.07	25.66	671,288	+0.89(+3.58%)
Mar 23, 2018	25.31	25.71	24.72	24.77	521,289	-0.54(-2.14%)
Mar 22, 2018	26.45	26.79	25.21	25.31	747,772	-1.53(-5.69%)
Mar 21, 2018	26.54	27.38	26.49	26.84	675,217	+0.30(+1.11%)
Mar 20, 2018	26.54	26.79	26.45	26.54	344,992	+0.05(+0.19%)
Mar 19, 2018	26.25	26.54	26.05	26.49	446,242	+0.05(+0.19%)
Mar 16, 2018	26.54	26.84	26.10	26.45	1,318,844	-0.05(-0.19%)
Mar 15, 2018	26.49	26.69	26.22	26.49	292,554	+0.05(+0.19%)
Mar 14, 2018	28.07	28.07	25.63	26.45	827,243	-1.38(-4.96%)
Mar 13, 2018	28.32	28.61	27.73	27.82	405,384	-0.49(-1.74%)
Mar 12, 2018	28.46	29.15	28.17	28.32	690,740	-0.05(-0.17%)
Mar 09, 2018	27.82	28.46	27.53	28.37	419,980	+0.79(+2.86%)
Mar 08, 2018	27.43	27.63	26.99	27.58	282,033	+0.30(+1.08%)
Mar 07, 2018		27.38	26.20	27.28	276,524	+0.15(+0.54%)
Mar 06, 2018	26.89	27.38	26.64	27.13	414,100	+0.39(+1.47%)
Mar 05, 2018	25.85	26.94	25.71	26.74	339,666	+0.64(+2.45%)
Mar 02, 2018	25.66	26.15	25.31	26.10	446,821	+0.25(+0.95%)
Mar 01, 2018	27.58	27.58	25.61	25.85	664,141	-1.67(-6.08%)
Feb 28, 2018	26.74	28.02	26.74	27.53	772,934	+1.02(+3.86%)
Feb 27, 2018	27.39	27.78	26.36	26.50	476,125	-0.89(-3.23%)
Feb 26, 2018	27.09	27.49	26.80	27.39	408,255	+0.39(+1.46%)
Feb 23, 2018	26.80	27.14	26.60	27.00	326,815	+0.49(+1.86%)
Feb 22, 2018				26.50	408,175	-0.05(-0.19%)
Feb 21, 2018	26.70	27.05	26.55	26.55	737,281	-0.05(-0.18%)
Feb 20, 2018		27.78	26.60	26.60	472,082	-0.69(-2.52%)
Feb 16, 2018		27.29	27.29	27.29	0	+0.25(+0.91%)
Feb 15, 2018	25.72	27.27	25.72	27.05	635,237	+1.52(+5.97%)
Feb 14, 2018	23.90	25.67	23.90	25.52	590,399	+1.28(+5.27%)
Feb 13, 2018	24.24	24.44	23.85	24.24	587,076	-0.10(-0.40%)
Feb 12, 2018	24.49	24.73	23.90	24.34	671,915	-0.05(-0.20%)
Feb 09, 2018	24.19	24.68	23.58	24.39	1,019,982	+0.59(+2.48%)
Feb 08, 2018	24.68	25.13	23.80	23.80	741,311	-0.69(-2.81%)
Feb 07, 2018	24.93	25.42	24.29	24.49	885,700	-0.49(-1.97%)
Feb 06, 2018	23.65	25.42	23.55	24.98	993,504	+0.30(+1.20%)
Feb 05, 2018	24.78	25.23	23.95	24.68	1,377,251	-0.74(-2.90%)
Feb 02, 2018	26.60	27.00	25.32	25.42	971,716	-1.77(-6.51%)

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.