Triumph Group (NY: TGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.420	7.420	6.750	7.040	3,094,283	-0.35(-4.74%)
Apr 29, 2020	6.990	7.820	6.920	7.390	6,482,620	+0.83(+12.65%)
Apr 28, 2020	6.620	6.900	6.260	6.560	1,487,592	+0.25(+3.96%)
Apr 27, 2020	5.760	6.430	5.530	6.310	1,567,844	+0.80(+14.52%)
Apr 24, 2020	6.140	6.250	5.340	5.510	1,325,400	-0.55(-9.08%)
Apr 23, 2020	5.790	6.178	5.620	6.060	1,287,843	+0.36(+6.32%)
Apr 22, 2020	6.350	6.450	5.660	5.700	1,089,892	-0.38(-6.25%)
Apr 21, 2020	6.380	6.820	6.000	6.080	1,213,610	-0.43(-6.61%)
Apr 20, 2020	6.620	6.870	6.250	6.510	1,587,454	-0.50(-7.13%)
Apr 17, 2020	6.690	7.750	6.610	7.010	2,075,200	+1.18(+20.24%)
Apr 16, 2020	6.330	6.340	5.730	5.830	945,344	-0.58(-9.05%)
Apr 15, 2020	6.480	6.700	6.030	6.410	851,891	-0.30(-4.47%)
Apr 14, 2020	6.900	7.150	6.120	6.710	1,436,630	+0.22(+3.39%)
Apr 13, 2020	7.680	7.770	6.380	6.490	990,260	-1.07(-14.15%)
Apr 09, 2020	7.520	8.070	7.450	7.560	1,238,300	+0.42(+5.88%)
Apr 08, 2020	6.930	7.440	6.930	7.140	1,527,014	+0.52(+7.85%)
Apr 07, 2020	6.380	7.970	6.380	6.620	1,944,343	+0.82(+14.14%)
Apr 06, 2020	5.160	5.820	5.160	5.800	1,089,165	+1.11(+23.67%)
Apr 03, 2020	5.140	5.290	4.470	4.690	870,100	-0.45(-8.75%)
Apr 02, 2020	5.170	5.990	5.055	5.140	913,987	-0.02(-0.39%)
Apr 01, 2020	6.250	6.680	5.010	5.160	1,245,477	-1.60(-23.67%)
Mar 31, 2020	6.400	7.370	6.400	6.760	1,009,837	+0.31(+4.81%)
Mar 30, 2020	7.120	7.130	6.120	6.450	862,283	-0.58(-8.25%)
Mar 27, 2020	7.970	8.010	7.010	7.030	1,240,000	-1.36(-16.21%)
Mar 26, 2020	6.630	8.940	6.528	8.390	2,143,399	+2.02(+31.71%)
Mar 25, 2020	5.680	7.470	5.565	6.370	2,058,567	+1.21(+23.45%)
Mar 24, 2020	5.190	5.770	4.975	5.160	923,378	+0.44(+9.32%)
Mar 23, 2020	4.860	5.260	4.000	4.720	1,271,532	-0.09(-1.87%)
Mar 20, 2020	5.010	6.950	4.770	4.810	2,290,800	+0.26(+5.71%)
Mar 19, 2020	3.450	4.930	3.020	4.550	1,857,055	+1.12(+32.65%)
Mar 18, 2020	4.730	4.770	3.190	3.430	2,609,351	-1.98(-36.60%)
Mar 17, 2020	6.700	6.720	4.580	5.410	2,188,268	-1.10(-16.90%)
Mar 16, 2020	7.750	7.750	6.100	6.510	1,261,614	-2.57(-28.30%)
Mar 13, 2020	9.560	9.800	6.420	9.080	2,537,700	+0.27(+3.06%)
Mar 12, 2020	11.30	11.30	8.270	8.810	1,527,331	-3.87(-30.52%)
Mar 11, 2020	14.35	14.61	12.62	12.68	695,582	-2.45(-16.19%)
Mar 10, 2020	15.28	15.30	14.42	15.13	523,232	+0.58(+3.99%)
Mar 09, 2020	14.65	14.85	13.95	14.55	751,154	-1.60(-9.91%)
Mar 06, 2020	15.30	16.59	15.30	16.15	842,900	-0.08(-0.49%)
Mar 05, 2020	17.43	17.49	15.99	16.23	645,021	-1.92(-10.58%)
Mar 04, 2020	18.25	18.37	17.20	18.15	625,373	+0.25(+1.40%)
Mar 03, 2020	18.46	19.14	17.83	17.90	678,974	-0.65(-3.50%)
Mar 02, 2020	19.12	19.31	17.16	18.55	1,059,554	-0.45(-2.37%)
Feb 28, 2020	17.80	19.01	17.35	19.00	846,500	+0.36(+1.93%)
Feb 27, 2020	19.62	19.63	18.64	18.64	794,899	-1.78(-8.70%)
Feb 26, 2020	21.15	21.43	20.29	20.42	288,780	-0.48(-2.29%)
Feb 25, 2020	22.95	23.06	20.57	20.90	342,403	-1.92(-8.40%)
Feb 24, 2020	23.12	23.25	22.45	22.81	390,791	-1.18(-4.91%)
Feb 21, 2020	24.05	24.16	23.80	23.99	224,480	-0.31(-1.27%)
Feb 20, 2020	23.95	24.41	23.82	24.30	376,767	+0.15(+0.62%)
Feb 19, 2020	24.23	24.42	23.56	24.15	328,729	+0.03(+0.12%)
Feb 18, 2020	23.75	24.47	23.75	24.12	393,018	+0.39(+1.64%)
Feb 14, 2020	24.09	24.13	23.33	23.73	330,908	-0.32(-1.33%)
Feb 13, 2020	23.72	24.37	23.71	24.05	289,916	+0.03(+0.12%)
Feb 12, 2020	24.37	24.50	24.01	24.02	321,577	-0.04(-0.17%)
Feb 11, 2020	23.76	24.87	23.72	24.06	392,638	+0.33(+1.39%)
Feb 10, 2020	22.47	23.79	22.47	23.73	458,478	+0.75(+3.26%)
Feb 07, 2020	24.11	24.11	22.39	22.98	471,910	-1.31(-5.38%)
Feb 06, 2020	23.19	25.61	22.99	24.29	779,789	+2.46(+11.29%)
Feb 05, 2020	21.45	22.23	21.26	21.82	455,638	+0.73(+3.45%)
Feb 04, 2020	20.94	21.14	20.62	21.09	414,225	+0.64(+3.12%)

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.