Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,990.04 -741.84 (-1.15%) CMC Crypto 200
1,332.95 -63.59 (-4.55%)
Triumph Group, Inc. (TGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.36 | 13.65 | 13.30 | 13.63 | 13.63 | 224,552 |
| 25 Apr 2024 | 13.31 | 13.44 | 12.91 | 13.42 | 13.42 | 513,500 |
| 24 Apr 2024 | 13.29 | 13.55 | 13.19 | 13.46 | 13.46 | 589,700 |
| 23 Apr 2024 | 13.04 | 13.58 | 13.04 | 13.32 | 13.32 | 568,700 |
| 22 Apr 2024 | 12.98 | 13.09 | 12.81 | 12.99 | 12.99 | 571,500 |
| 19 Apr 2024 | 12.83 | 13.01 | 12.68 | 12.82 | 12.82 | 701,500 |
| 18 Apr 2024 | 13.00 | 13.35 | 12.93 | 12.94 | 12.94 | 688,000 |
| 17 Apr 2024 | 13.68 | 13.68 | 12.99 | 13.01 | 13.01 | 636,700 |
| 16 Apr 2024 | 13.61 | 13.76 | 13.30 | 13.59 | 13.59 | 508,400 |
| 15 Apr 2024 | 14.25 | 14.30 | 13.48 | 13.66 | 13.66 | 592,000 |
| 12 Apr 2024 | 13.69 | 13.80 | 13.48 | 13.58 | 13.58 | 471,700 |
| 11 Apr 2024 | 13.73 | 13.92 | 13.64 | 13.76 | 13.76 | 459,100 |
| 10 Apr 2024 | 13.80 | 14.07 | 13.52 | 13.72 | 13.72 | 779,900 |
| 09 Apr 2024 | 14.27 | 14.36 | 13.84 | 14.14 | 14.14 | 432,600 |
| 08 Apr 2024 | 14.52 | 14.60 | 14.18 | 14.19 | 14.19 | 323,600 |
| 05 Apr 2024 | 14.29 | 14.55 | 14.24 | 14.41 | 14.41 | 535,400 |
| 04 Apr 2024 | 14.58 | 14.82 | 14.30 | 14.31 | 14.31 | 514,700 |
| 03 Apr 2024 | 14.28 | 14.63 | 14.28 | 14.47 | 14.47 | 356,300 |
| 02 Apr 2024 | 14.51 | 14.55 | 14.24 | 14.38 | 14.38 | 452,300 |
| 01 Apr 2024 | 15.05 | 15.08 | 14.62 | 14.65 | 14.65 | 400,500 |
| 28 Mar 2024 | 15.29 | 15.47 | 14.95 | 15.04 | 15.04 | 735,400 |
| 27 Mar 2024 | 14.41 | 14.60 | 14.28 | 14.51 | 14.51 | 522,400 |
| 26 Mar 2024 | 14.52 | 14.52 | 14.16 | 14.22 | 14.22 | 521,800 |
| 25 Mar 2024 | 14.35 | 14.83 | 14.35 | 14.45 | 14.45 | 446,800 |
| 22 Mar 2024 | 14.77 | 14.77 | 14.20 | 14.20 | 14.20 | 409,600 |
| 21 Mar 2024 | 14.58 | 14.73 | 14.48 | 14.59 | 14.59 | 546,500 |
| 20 Mar 2024 | 13.45 | 14.38 | 13.45 | 14.36 | 14.36 | 1,300,400 |
| 19 Mar 2024 | 13.07 | 13.26 | 13.06 | 13.09 | 13.09 | 494,400 |
| 18 Mar 2024 | 13.50 | 13.55 | 13.11 | 13.12 | 13.12 | 550,000 |
| 15 Mar 2024 | 13.55 | 13.88 | 13.55 | 13.58 | 13.58 | 1,434,400 |
| 14 Mar 2024 | 13.80 | 13.88 | 13.50 | 13.62 | 13.62 | 869,700 |
| 13 Mar 2024 | 13.74 | 13.97 | 13.70 | 13.88 | 13.88 | 464,100 |
| 12 Mar 2024 | 13.83 | 13.91 | 13.63 | 13.72 | 13.72 | 759,100 |
| 11 Mar 2024 | 14.45 | 14.45 | 13.77 | 14.00 | 14.00 | 1,006,400 |
| 08 Mar 2024 | 15.01 | 15.12 | 14.47 | 14.66 | 14.66 | 521,700 |
| 07 Mar 2024 | 15.03 | 15.24 | 14.82 | 14.89 | 14.89 | 1,688,600 |
| 06 Mar 2024 | 14.25 | 14.92 | 14.06 | 14.91 | 14.91 | 741,000 |
| 05 Mar 2024 | 14.17 | 14.41 | 14.09 | 14.13 | 14.13 | 537,500 |
| 04 Mar 2024 | 14.25 | 14.37 | 14.00 | 14.19 | 14.19 | 577,200 |
| 01 Mar 2024 | 13.90 | 14.56 | 13.66 | 14.20 | 14.20 | 832,000 |
| 29 Feb 2024 | 14.14 | 14.29 | 13.81 | 13.90 | 13.90 | 1,436,100 |
| 28 Feb 2024 | 14.51 | 14.61 | 14.06 | 14.07 | 14.07 | 765,400 |
| 27 Feb 2024 | 14.84 | 14.92 | 14.55 | 14.60 | 14.60 | 778,300 |
| 26 Feb 2024 | 14.59 | 14.76 | 14.53 | 14.71 | 14.71 | 579,400 |
| 23 Feb 2024 | 14.50 | 14.77 | 14.37 | 14.58 | 14.58 | 393,200 |
| 22 Feb 2024 | 14.50 | 14.65 | 14.44 | 14.50 | 14.50 | 614,400 |
| 21 Feb 2024 | 14.51 | 14.74 | 14.41 | 14.50 | 14.50 | 535,400 |
| 20 Feb 2024 | 14.61 | 14.83 | 14.50 | 14.56 | 14.56 | 784,200 |
| 16 Feb 2024 | 15.05 | 15.29 | 14.65 | 14.67 | 14.67 | 769,500 |
| 15 Feb 2024 | 14.68 | 15.32 | 14.62 | 15.12 | 15.12 | 1,134,600 |
| 14 Feb 2024 | 14.98 | 15.01 | 14.36 | 14.49 | 14.49 | 971,100 |
| 13 Feb 2024 | 14.51 | 14.70 | 14.35 | 14.67 | 14.67 | 1,140,900 |
| 12 Feb 2024 | 14.47 | 15.11 | 14.47 | 14.96 | 14.96 | 1,209,800 |
| 09 Feb 2024 | 15.11 | 15.20 | 14.45 | 14.75 | 14.75 | 1,101,700 |
| 08 Feb 2024 | 13.43 | 15.17 | 13.40 | 15.01 | 15.01 | 2,088,400 |
| 07 Feb 2024 | 14.63 | 14.95 | 13.20 | 13.64 | 13.64 | 4,292,000 |
| 06 Feb 2024 | 16.46 | 16.72 | 16.05 | 16.44 | 16.44 | 1,293,400 |
| 05 Feb 2024 | 16.23 | 16.78 | 16.02 | 16.41 | 16.41 | 1,019,900 |
| 02 Feb 2024 | 16.06 | 16.52 | 16.00 | 16.50 | 16.50 | 728,000 |
| 01 Feb 2024 | 16.31 | 16.42 | 15.78 | 16.34 | 16.34 | 819,000 |
| 31 Jan 2024 | 15.64 | 16.89 | 15.64 | 16.20 | 16.20 | 1,900,700 |
| 30 Jan 2024 | 15.83 | 15.94 | 15.51 | 15.65 | 15.65 | 722,000 |
| 29 Jan 2024 | 15.87 | 15.95 | 15.50 | 15.95 | 15.95 | 528,600 |
| 26 Jan 2024 | 15.69 | 15.98 | 15.62 | 15.83 | 15.83 | 517,100 |
| 25 Jan 2024 | 15.81 | 16.05 | 15.39 | 15.65 | 15.65 | 975,800 |
| 24 Jan 2024 | 15.84 | 15.84 | 15.30 | 15.39 | 15.39 | 558,500 |
| 23 Jan 2024 | 15.70 | 15.89 | 15.41 | 15.57 | 15.57 | 513,200 |
| 22 Jan 2024 | 15.58 | 15.70 | 15.43 | 15.63 | 15.63 | 570,600 |
| 19 Jan 2024 | 15.37 | 15.55 | 15.11 | 15.50 | 15.50 | 1,012,600 |
| 18 Jan 2024 | 15.12 | 15.36 | 14.98 | 15.27 | 15.27 | 602,900 |
| 17 Jan 2024 | 14.91 | 15.08 | 14.83 | 15.03 | 15.03 | 578,100 |
| 16 Jan 2024 | 15.77 | 16.09 | 14.96 | 15.15 | 15.15 | 887,600 |
| 12 Jan 2024 | 15.35 | 15.48 | 15.12 | 15.27 | 15.27 | 539,600 |
| 11 Jan 2024 | 15.58 | 15.65 | 15.14 | 15.25 | 15.25 | 562,400 |
| 10 Jan 2024 | 15.88 | 16.06 | 15.38 | 15.58 | 15.58 | 813,500 |
| 09 Jan 2024 | 15.22 | 15.36 | 15.06 | 15.22 | 15.22 | 590,200 |
| 08 Jan 2024 | 14.98 | 15.72 | 14.82 | 15.51 | 15.51 | 905,100 |
| 05 Jan 2024 | 15.96 | 16.38 | 15.51 | 15.66 | 15.66 | 744,800 |
| 04 Jan 2024 | 15.80 | 15.83 | 15.40 | 15.41 | 15.41 | 591,400 |
| 03 Jan 2024 | 15.81 | 15.98 | 15.42 | 15.43 | 15.43 | 782,300 |
| 02 Jan 2024 | 16.35 | 16.70 | 15.99 | 16.10 | 16.10 | 701,700 |
| 29 Dec 2023 | 16.84 | 16.85 | 16.57 | 16.58 | 16.58 | 694,700 |
| 28 Dec 2023 | 16.88 | 17.00 | 16.66 | 16.95 | 16.95 | 638,800 |
| 27 Dec 2023 | 16.92 | 17.11 | 16.78 | 16.92 | 16.92 | 781,600 |
| 26 Dec 2023 | 16.86 | 17.27 | 16.60 | 16.92 | 16.92 | 810,800 |
| 22 Dec 2023 | 16.38 | 16.95 | 16.27 | 16.85 | 16.85 | 1,729,700 |
| 21 Dec 2023 | 13.82 | 16.46 | 13.82 | 16.31 | 16.31 | 5,091,400 |
| 20 Dec 2023 | 12.22 | 12.69 | 12.05 | 12.27 | 12.27 | 889,000 |
| 19 Dec 2023 | 12.27 | 12.41 | 12.18 | 12.38 | 12.38 | 590,000 |
| 18 Dec 2023 | 12.21 | 12.53 | 12.06 | 12.13 | 12.13 | 1,139,400 |
| 15 Dec 2023 | 11.98 | 12.16 | 11.73 | 12.02 | 12.02 | 5,695,300 |
| 14 Dec 2023 | 11.96 | 12.05 | 11.73 | 11.91 | 11.91 | 1,304,800 |
| 13 Dec 2023 | 11.70 | 11.88 | 11.39 | 11.80 | 11.80 | 930,100 |
| 12 Dec 2023 | 11.64 | 11.78 | 11.51 | 11.73 | 11.73 | 824,600 |
| 11 Dec 2023 | 11.33 | 11.67 | 11.23 | 11.58 | 11.58 | 679,200 |
| 08 Dec 2023 | 11.33 | 11.67 | 11.33 | 11.51 | 11.51 | 635,200 |
| 07 Dec 2023 | 11.55 | 11.57 | 11.19 | 11.35 | 11.35 | 759,800 |
| 06 Dec 2023 | 11.49 | 11.63 | 11.38 | 11.53 | 11.53 | 612,500 |
| 05 Dec 2023 | 11.60 | 11.66 | 11.29 | 11.41 | 11.41 | 863,400 |
| 04 Dec 2023 | 11.37 | 11.83 | 11.30 | 11.67 | 11.67 | 997,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.