Skip to main content
IC
Triumph Group, Inc. (TGI)
NYSE: TGI · Real-Time Price · USD
25.61
+0.02 (0.08%)
At close: May 12, 2025, 4:00 PM
25.69
+0.08 (0.32%)
After-hours: May 12, 2025, 7:29 PM EDT

Triumph Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.6125.6825.5325.6125.610.08%797,579
May 9, 202525.5925.6525.5725.5925.59-0.08%435,102
May 8, 202525.5525.6225.4625.6125.610.31%725,823
May 7, 202525.5425.5725.5025.5325.530.08%537,758
May 6, 202525.4225.5325.4225.5125.510.04%710,609
May 5, 202525.4825.5225.3425.5025.500.12%632,280
May 2, 202525.5625.5825.4625.4725.47-0.12%721,086
May 1, 202525.4725.5325.4025.5025.500.39%1,125,239
Apr 30, 202525.3925.4525.3625.4025.40-0.20%822,446
Apr 29, 202525.4225.4525.3425.4525.450.39%1,119,402
Apr 28, 202525.2825.4025.2625.3525.350.20%2,518,619
Apr 25, 202525.2525.3225.1825.3025.300.20%1,140,975
Apr 24, 202525.0925.3325.0625.2525.250.68%1,034,380
Apr 23, 202525.0325.1424.9625.0825.080.52%1,161,176
Apr 22, 202524.7224.9824.6824.9524.950.89%1,406,383
Apr 21, 202524.7524.8224.6824.7324.730.12%1,056,323
Apr 17, 202524.8024.9024.6624.7024.70-0.64%2,318,460
Apr 16, 202524.7824.9424.7824.8624.86-0.16%2,878,112
Apr 15, 202524.8524.9524.8524.9024.90-1,859,746
Apr 14, 202524.8425.0024.7624.9024.900.81%1,860,549
Apr 11, 202524.6524.7524.5024.7024.700.53%1,839,515
Apr 10, 202524.7724.9124.4924.5724.57-1.84%2,613,500
Apr 9, 202524.5025.1524.2325.0325.031.83%5,932,321
Apr 8, 202524.8825.0624.5524.5824.580.20%3,901,207
Apr 7, 202524.4024.9424.1524.5324.53-2.23%6,504,261
Apr 4, 202525.2525.3624.7525.0925.09-0.87%4,257,917
Apr 3, 202525.3825.4925.2925.3125.31-0.86%2,605,074
Apr 2, 202525.4325.5525.4225.5325.530.16%1,045,392
Apr 1, 202525.3825.5225.3825.4925.490.59%1,348,630
Mar 31, 202525.4225.4625.3425.3425.34-0.35%1,211,401
Mar 28, 202525.4725.4725.4325.4325.43-0.12%574,809
Mar 27, 202525.4925.5225.4625.4625.46-0.16%1,389,200
Mar 26, 202525.5025.5225.4825.5025.500.08%1,794,683
Mar 25, 202525.4625.5125.4525.4825.480.04%624,660
Mar 24, 202525.4625.4825.4325.4725.470.16%1,691,219
Mar 21, 202525.4525.4825.4025.4325.43-0.04%2,121,814
Mar 20, 202525.4225.4625.4225.4425.440.08%936,537
Mar 19, 202525.4325.4825.4025.4225.420.08%1,476,615
Mar 18, 202525.4025.4425.3825.4025.400.04%864,469
Mar 17, 202525.3925.4225.3825.3925.39-0.20%889,924
Mar 14, 202525.3525.4425.3425.4425.440.39%1,337,581
Mar 13, 202525.2925.3625.2725.3425.340.24%2,359,909
Mar 12, 202525.3025.3025.2625.2825.280.12%1,072,662
Mar 11, 202525.2825.2925.2525.2525.25-1,303,213
Mar 10, 202525.2725.3325.2525.2525.25-0.36%1,546,137
Mar 7, 202525.2625.3625.2525.3425.340.36%1,957,565
Mar 6, 202525.2525.2925.2525.2525.25-0.24%816,456
Mar 5, 202525.2625.3225.2425.3125.310.32%1,205,529
Mar 4, 202525.2925.3225.1825.2325.23-0.28%1,886,371
Mar 3, 202525.3725.3825.3025.3025.30-0.32%2,291,477