Triumph Group (NY: TGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.01	23.14	22.16	22.64	477,130	-0.27(-1.19%)
May 30, 2006	23.02	23.25	22.89	22.91	322,746	-0.12(-0.52%)
May 26, 2006	23.84	23.94	22.94	23.03	387,003	-0.69(-2.91%)
May 25, 2006	23.51	23.80	23.33	23.72	150,003	+0.46(+1.96%)
May 24, 2006	23.27	23.44	22.37	23.27	304,387	-0.04(-0.16%)
May 23, 2006	23.34	23.61	23.04	23.30	527,201	+0.20(+0.85%)
May 22, 2006	23.10	23.43	22.89	23.11	377,615	+0.05(+0.23%)
May 19, 2006	23.35	23.63	22.89	23.06	223,022	-0.42(-1.78%)
May 18, 2006	23.61	23.97	23.44	23.47	220,101	-0.01(-0.04%)
May 17, 2006	23.64	24.01	23.08	23.48	241,173	-0.28(-1.19%)
May 16, 2006	23.99	24.30	23.62	23.76	312,523	-0.20(-0.84%)
May 15, 2006	24.53	24.80	23.09	23.97	550,567	-0.55(-2.25%)
May 12, 2006	24.62	26.31	24.45	24.52	1,481,254	+0.37(+1.55%)
May 11, 2006	24.85	25.04	24.09	24.14	300,006	-0.65(-2.63%)
May 10, 2006	25.30	25.30	23.94	24.80	315,235	-0.40(-1.60%)
May 09, 2006	25.06	25.86	25.06	25.20	241,173	-0.10(-0.40%)
May 08, 2006	24.88	25.37	24.45	25.30	210,087	+0.73(+2.99%)
May 05, 2006	24.21	25.16	23.92	24.57	330,257	+1.63(+7.11%)
May 04, 2006	23.21	23.27	22.86	22.94	65,717	-0.16(-0.69%)
May 03, 2006	23.05	23.25	22.60	23.09	142,492	+0.08(+0.33%)
May 02, 2006	22.98	23.10	22.38	23.02	139,780	+0.11(+0.50%)
May 01, 2006	22.60	23.30	22.53	22.90	135,190	+0.35(+1.53%)
Apr 28, 2006	22.68	22.82	22.36	22.56	82,825	-0.17(-0.76%)
Apr 27, 2006	22.41	23.09	22.29	22.73	148,542	+0.20(+0.89%)
Apr 26, 2006	22.49	22.78	22.26	22.53	131,226	+0.13(+0.60%)
Apr 25, 2006	22.67	22.67	22.10	22.39	93,256	-0.28(-1.23%)
Apr 24, 2006	23.01	23.08	22.55	22.67	60,919	-0.31(-1.36%)
Apr 21, 2006	23.49	23.49	22.80	22.98	131,435	-0.07(-0.29%)
Apr 20, 2006	23.01	23.10	22.85	23.05	102,018	-0.03(-0.12%)
Apr 19, 2006	22.74	23.10	22.74	23.08	178,167	+0.29(+1.26%)
Apr 18, 2006	21.81	22.94	21.81	22.79	157,722	+0.98(+4.51%)
Apr 17, 2006	21.78	21.88	21.70	21.81	123,924	-0.02(-0.09%)
Apr 13, 2006	21.73	22.05	21.57	21.83	64,048	+0.10(+0.44%)
Apr 12, 2006	21.68	21.83	21.55	21.73	88,040	+0.07(+0.31%)
Apr 11, 2006	21.80	21.95	21.59	21.67	271,841	-0.09(-0.40%)
Apr 10, 2006	21.52	21.95	21.45	21.75	137,068	+0.17(+0.80%)
Apr 07, 2006	21.94	22.05	21.50	21.58	150,628	-0.25(-1.14%)
Apr 06, 2006	21.45	21.96	21.34	21.83	179,002	+0.35(+1.65%)
Apr 05, 2006	21.57	21.66	21.38	21.47	97,637	-0.18(-0.82%)
Apr 04, 2006	21.58	21.82	21.44	21.65	204,037	+0.09(+0.40%)
Apr 03, 2006	21.21	21.69	21.21	21.56	177,124	+0.35(+1.65%)
Mar 31, 2006	21.50	21.52	21.00	21.21	172,117	-0.18(-0.85%)
Mar 30, 2006	21.16	21.45	21.13	21.40	194,232	+0.30(+1.41%)
Mar 29, 2006	20.01	21.10	20.01	21.10	173,995	+1.16(+5.82%)
Mar 28, 2006	20.12	20.24	19.84	19.94	120,377	-0.18(-0.88%)
Mar 27, 2006	19.77	20.16	19.70	20.12	100,975	+0.28(+1.40%)
Mar 24, 2006	19.59	19.87	19.54	19.84	62,588	+0.26(+1.32%)
Mar 23, 2006	19.70	19.70	19.33	19.58	69,681	-0.11(-0.58%)
Mar 22, 2006	19.37	19.75	19.18	19.70	127,471	+0.27(+1.41%)
Mar 21, 2006	19.82	20.19	19.36	19.42	131,852	-0.52(-2.60%)
Mar 20, 2006	19.96	20.13	19.72	19.94	74,897	-0.10(-0.48%)
Mar 17, 2006	19.82	20.19	19.59	20.04	295,833	+0.31(+1.58%)
Mar 16, 2006	19.88	19.89	19.58	19.72	109,112	-0.09(-0.44%)
Mar 15, 2006	19.32	19.81	19.24	19.81	97,220	+0.03(+0.15%)
Mar 14, 2006	19.24	19.89	19.08	19.78	117,874	+0.46(+2.41%)
Mar 13, 2006	19.50	19.70	19.18	19.32	207,375	-0.09(-0.47%)
Mar 10, 2006	19.19	19.57	19.13	19.41	53,408	+0.22(+1.15%)
Mar 09, 2006	19.34	19.41	19.17	19.19	65,717	-0.18(-0.92%)
Mar 08, 2006	19.41	19.49	19.17	19.36	102,227	-0.12(-0.61%)
Mar 07, 2006	19.53	19.60	19.22	19.48	110,781	-0.12(-0.61%)
Mar 06, 2006	19.80	20.30	19.59	19.60	80,947	-0.65(-3.20%)
Mar 03, 2006	19.92	20.55	19.71	20.25	174,829	+0.25(+1.25%)
Mar 02, 2006	20.40	20.44	19.63	20.00	147,708	-0.46(-2.25%)

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.