Triumph Group (NY: TGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	19.29	20.68	19.07	20.35	471,783	+1.18(+6.15%)
Dec 30, 2008	19.17	19.36	19.03	19.17	416,067	+0.05(+0.28%)
Dec 29, 2008	19.78	19.78	18.93	19.12	410,743	-0.52(-2.64%)
Dec 26, 2008	19.47	19.78	18.95	19.64	0	+0.22(+1.11%)
Dec 24, 2008	18.82	19.61	18.82	19.42	316,149	+0.42(+2.22%)
Dec 23, 2008	20.38	20.38	18.89	19.00	431,831	-1.05(-5.24%)
Dec 22, 2008	19.86	20.17	19.25	20.05	395,079	-0.05(-0.26%)
Dec 19, 2008	19.67	20.96	19.67	20.10	942,023	+0.36(+1.85%)
Dec 18, 2008	19.47	19.91	18.86	19.74	528,023	+0.28(+1.43%)
Dec 17, 2008	18.78	19.69	18.53	19.46	474,888	+0.57(+3.02%)
Dec 16, 2008	17.73	18.95	17.64	18.89	257,702	+1.35(+7.68%)
Dec 15, 2008	18.22	18.44	17.12	17.54	375,790	-0.52(-2.87%)
Dec 12, 2008	16.74	18.15	16.56	18.06	0	+0.73(+4.23%)
Dec 11, 2008	18.00	18.35	17.12	17.33	366,166	-0.74(-4.11%)
Dec 10, 2008	17.27	18.59	17.26	18.07	377,847	+1.04(+6.11%)
Dec 09, 2008	17.42	18.20	16.59	17.03	496,420	-0.44(-2.50%)
Dec 08, 2008	16.02	17.97	16.02	17.47	501,024	+1.44(+9.00%)
Dec 05, 2008	15.34	16.16	14.79	16.02	0	+0.34(+2.14%)
Dec 04, 2008	16.28	17.07	15.29	15.69	323,639	-0.70(-4.30%)
Dec 03, 2008	15.69	16.76	15.31	16.39	398,263	+0.53(+3.32%)
Dec 02, 2008	14.84	15.88	14.61	15.87	529,402	+1.01(+6.77%)
Dec 01, 2008	15.97	16.15	14.78	14.86	483,846	-1.53(-9.36%)
Nov 28, 2008	15.89	16.46	15.73	16.39	124,588	+0.50(+3.14%)
Nov 26, 2008	14.16	15.98	14.16	15.89	421,521	+0.98(+6.59%)
Nov 25, 2008	14.86	14.95	14.20	14.91	516,087	-0.02(-0.16%)
Nov 24, 2008	14.50	15.04	14.08	14.94	461,014	+0.44(+3.04%)
Nov 21, 2008	13.68	14.54	12.89	14.49	470,840	+1.00(+7.42%)
Nov 20, 2008	15.38	15.41	13.42	13.49	570,007	-2.05(-13.17%)
Nov 19, 2008	16.10	16.34	15.38	15.54	506,221	-0.64(-3.94%)
Nov 18, 2008	15.88	16.28	15.50	16.18	488,027	+0.31(+1.93%)
Nov 17, 2008	16.48	16.77	15.83	15.87	484,751	-0.67(-4.03%)
Nov 14, 2008	18.73	18.93	16.51	16.54	0	-2.66(-13.86%)
Nov 13, 2008	17.55	19.30	16.57	19.20	386,404	+1.70(+9.73%)
Nov 12, 2008	18.31	18.31	17.42	17.50	405,256	-0.99(-5.34%)
Nov 11, 2008	18.69	19.25	18.40	18.48	286,347	-0.34(-1.81%)
Nov 10, 2008	19.23	19.86	18.72	18.82	504,248	+0.00(+0.03%)
Nov 07, 2008	18.67	19.15	18.32	18.82	0	+0.32(+1.71%)
Nov 06, 2008	19.25	19.56	18.41	18.50	331,698	-0.88(-4.55%)
Nov 05, 2008	20.15	20.15	18.21	19.38	644,387	-1.40(-6.76%)
Nov 04, 2008	21.53	21.62	20.71	20.79	573,660	-0.31(-1.45%)
Nov 03, 2008	20.56	21.40	20.01	21.09	375,314	+0.07(+0.34%)
Oct 31, 2008	20.86	21.31	20.51	21.02	841,277	-0.24(-1.15%)
Oct 30, 2008	21.60	21.81	20.91	21.27	789,439	-0.23(-1.09%)
Oct 29, 2008	20.10	21.71	19.73	21.50	1,121,664	+1.59(+7.97%)
Oct 28, 2008	16.71	20.00	16.71	19.92	887,874	+3.51(+21.42%)
Oct 27, 2008	17.42	17.71	16.39	16.40	472,947	-1.03(-5.89%)
Oct 24, 2008	13.70	18.07	13.70	17.43	723,719	+1.46(+9.16%)
Oct 23, 2008	16.43	17.03	15.07	15.97	848,589	-0.58(-3.50%)
Oct 22, 2008	17.62	17.62	16.12	16.55	306,538	-1.05(-5.94%)
Oct 21, 2008	17.72	18.23	17.33	17.59	436,663	-0.34(-1.90%)
Oct 20, 2008	16.59	17.97	16.44	17.93	482,210	+1.48(+9.00%)
Oct 17, 2008	16.04	17.49	16.04	16.45	0	-0.29(-1.72%)
Oct 16, 2008	15.48	16.89	14.92	16.74	669,193	+1.27(+8.18%)
Oct 15, 2008	17.01	17.39	15.47	15.47	520,694	-2.06(-11.73%)
Oct 14, 2008	18.78	18.92	17.03	17.53	432,928	-0.29(-1.61%)
Oct 13, 2008	16.34	17.82	16.15	17.82	539,059	+1.86(+11.69%)
Oct 10, 2008	15.77	16.24	14.49	15.95	0	-0.30(-1.83%)
Oct 09, 2008	16.78	17.07	16.17	16.25	756,645	-0.35(-2.08%)
Oct 08, 2008	17.14	18.24	16.59	16.59	830,580	-0.94(-5.36%)
Oct 07, 2008	18.32	18.91	17.53	17.53	515,816	-0.80(-4.34%)
Oct 06, 2008	19.26	19.27	17.59	18.33	818,918	-1.16(-5.93%)
Oct 03, 2008	20.09	20.70	19.46	19.48	0	-0.55(-2.75%)
Oct 02, 2008	21.06	21.27	19.89	20.04	213,957	-1.37(-6.38%)

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.