Triumph Group (NY: TGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.12	41.65	40.92	41.40	226,980	+0.47(+1.15%)
Apr 28, 2011	40.56	41.10	40.40	40.93	254,922	+0.34(+0.83%)
Apr 27, 2011	40.92	40.99	40.52	40.59	152,461	-0.26(-0.64%)
Apr 26, 2011	40.38	41.01	40.14	40.85	226,050	+0.90(+2.25%)
Apr 25, 2011	40.09	40.18	39.74	39.95	152,492	-0.46(-1.14%)
Apr 21, 2011	41.11	41.11	40.29	40.41	236,382	-0.30(-0.73%)
Apr 20, 2011	39.86	40.79	39.53	40.71	366,165	+1.55(+3.97%)
Apr 19, 2011	39.03	39.39	39.02	39.16	234,256	+0.30(+0.78%)
Apr 18, 2011	38.66	38.94	38.30	38.86	289,466	-0.44(-1.11%)
Apr 15, 2011	38.88	39.52	38.65	39.29	567,446	+0.35(+0.90%)
Apr 14, 2011	39.10	39.16	38.66	38.94	817,517	-0.54(-1.38%)
Apr 13, 2011	40.43	40.58	39.20	39.49	363,286	-0.69(-1.71%)
Apr 12, 2011	40.18	40.47	39.78	40.17	496,372	-0.33(-0.82%)
Apr 11, 2011	40.85	41.22	40.25	40.50	323,761	-0.36(-0.88%)
Apr 08, 2011	42.13	42.30	40.66	40.87	300,720	-1.09(-2.60%)
Apr 07, 2011	42.21	42.56	41.82	41.96	311,509	-0.26(-0.63%)
Apr 06, 2011	42.31	42.42	41.99	42.22	257,628	+0.07(+0.17%)
Apr 05, 2011	42.31	42.64	41.97	42.15	328,142	-0.38(-0.89%)
Apr 04, 2011	43.05	43.26	42.45	42.53	363,502	-0.51(-1.19%)
Apr 01, 2011	42.53	43.04	42.52	43.04	512,234	+0.52(+1.23%)
Mar 31, 2011	42.52	42.94	42.36	42.52	265,920	+0.06(+0.14%)
Mar 30, 2011	42.59	42.83	42.31	42.46	319,332	+0.10(+0.24%)
Mar 29, 2011	42.59	42.63	42.04	42.36	426,463	-0.26(-0.61%)
Mar 28, 2011	43.17	43.25	42.59	42.62	227,801	-0.47(-1.09%)
Mar 25, 2011	42.23	43.78	42.03	43.09	443,049	+1.15(+2.74%)
Mar 24, 2011	42.27	42.39	41.68	41.94	188,456	-0.06(-0.14%)
Mar 23, 2011	41.58	42.20	41.25	42.00	353,442	+0.37(+0.88%)
Mar 22, 2011	41.74	41.74	41.26	41.63	538,403	+0.02(+0.06%)
Mar 21, 2011	41.86	41.86	41.48	41.61	166,736	+0.71(+1.73%)
Mar 18, 2011	40.40	40.93	40.16	40.90	445,443	+1.02(+2.56%)
Mar 17, 2011	40.52	40.77	39.88	39.88	335,173	+0.06(+0.16%)
Mar 16, 2011	40.69	40.96	39.65	39.82	291,719	-0.92(-2.25%)
Mar 15, 2011	40.75	41.24	40.62	40.74	318,871	-0.25(-0.61%)
Mar 14, 2011	41.04	41.18	40.61	40.99	221,086	-0.45(-1.08%)
Mar 11, 2011	40.57	41.81	40.49	41.44	205,641	+0.64(+1.57%)
Mar 10, 2011	41.81	41.84	40.80	40.80	336,673	-1.66(-3.92%)
Mar 09, 2011	42.40	42.68	42.05	42.46	230,373	+0.12(+0.30%)
Mar 08, 2011	41.59	42.81	41.56	42.34	632,759	+0.84(+2.03%)
Mar 07, 2011	42.41	42.64	41.15	41.49	185,327	-0.79(-1.88%)
Mar 04, 2011	42.77	42.87	41.33	42.29	430,736	-0.61(-1.42%)
Mar 03, 2011	41.73	42.97	41.73	42.90	402,694	+1.56(+3.78%)
Mar 02, 2011	40.33	41.43	40.28	41.34	676,861	+0.97(+2.39%)
Mar 01, 2011	41.75	41.96	40.27	40.37	272,939	-1.25(-3.01%)
Feb 28, 2011	42.49	42.53	41.37	41.62	341,791	-0.65(-1.54%)
Feb 25, 2011	40.88	42.36	40.86	42.27	916,686	+1.93(+4.79%)
Feb 24, 2011	40.19	40.96	39.83	40.34	489,980	+0.24(+0.61%)
Feb 23, 2011	40.72	40.96	39.41	40.10	842,438	-1.03(-2.51%)
Feb 22, 2011	42.93	42.93	40.97	41.13	676,921	-2.23(-5.15%)
Feb 18, 2011	43.52	43.73	43.22	43.36	272,605	-0.12(-0.29%)
Feb 17, 2011	43.05	43.70	43.04	43.49	543,453	+0.29(+0.67%)
Feb 16, 2011	43.07	43.84	42.89	43.20	302,831	+0.29(+0.68%)
Feb 15, 2011	42.74	43.39	42.51	42.91	350,474	+0.12(+0.28%)
Feb 14, 2011	42.28	43.18	42.27	42.79	351,292	+0.02(+0.06%)
Feb 11, 2011	43.56	43.56	42.55	42.76	792,855	-0.86(-1.98%)
Feb 10, 2011	43.72	44.01	43.46	43.63	431,547	-0.32(-0.72%)
Feb 09, 2011	43.90	43.95	43.45	43.94	314,731	-0.12(-0.28%)
Feb 08, 2011	44.37	44.37	43.92	44.07	320,286	-0.27(-0.61%)
Feb 07, 2011	44.35	44.63	44.20	44.34	268,475	-0.01(-0.02%)
Feb 04, 2011	44.10	44.47	43.85	44.35	267,764	+0.15(+0.34%)
Feb 03, 2011	44.32	44.41	43.96	44.20	656,254	-0.08(-0.17%)
Feb 02, 2011	44.24	44.53	44.12	44.28	822,764	+0.05(+0.12%)

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.