Historical Data for Triumph Group Inc. (TGI)

$ 21.88   0.90 (+4.29%) Volume: 174.26k 6:30 PM EDT Aug 16, 2019
After Hours:  $ 21.88 0.00 (0.00%) Volume: 2.48k 5:00 PM EDT Aug 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/19 21.11 21.97 21.07 21.88 174.26k 0.90 4.29% 21.88 3.78m 2,765
08/15/19 21.40 21.40 20.60 20.98 326.81k -0.29 -1.36% 20.98 6.85m 3,841
08/14/19 22.57 22.57 21.23 21.27 540.18k -1.74 -7.56% 21.27 11.67m 4,336
08/13/19 23.00 23.69 22.67 23.01 152.74k 0.11 0.48% 23.01 3.53m 1,882
08/12/19 23.07 23.335 22.73 22.90 529.86k -0.45 -1.93% 22.90 12.15m 4,302
08/09/19 23.91 24.04 22.81 23.35 259.27k -0.70 -2.91% 23.35 6.05m 2,625
08/08/19 23.47 24.22 23.47 24.05 256.05k 0.72 3.09% 24.05 6.16m 2,875
08/07/19 22.82 23.55 22.42 23.33 322.27k 0.18 0.78% 23.33 7.45m 3,950
08/06/19 23.18 23.71 22.505 23.15 416.9k 0.10 0.43% 23.15 9.6m 4,697
08/05/19 24.30 24.30 22.585 23.05 408.72k -1.88 -7.54% 23.05 9.51m 5,873
08/02/19 24.95 25.16 24.04 24.93 421.8k 0.05 0.20% 24.93 10.48m 4,649
08/01/19 24.24 25.375 23.93 24.88 675.78k 0.65 2.68% 24.88 16.79m 7,904
07/31/19 22.00 25.55 22.00 24.23 1.25m 2.27 10.34% 24.23 30.61m 11,231
07/30/19 21.80 21.99 21.25 21.96 496.3k 0.04 0.18% 21.96 10.72m 5,093
07/29/19 22.20 22.245 21.58 21.92 377.3k -0.43 -1.92% 21.92 8.25m 4,100
07/26/19 22.10 22.50 21.84 22.35 364.81k 0.25 1.13% 22.35 8.13m 4,349
07/25/19 22.56 22.59 21.70 22.10 340.96k -0.47 -2.08% 22.10 7.51m 4,410
07/24/19 21.75 22.63 21.75 22.57 343.1k 0.68 3.11% 22.57 7.69m 4,555
07/23/19 22.30 22.51 21.85 21.89 504.55k -0.26 -1.17% 21.89 11.15m 4,884
07/22/19 22.30 22.39 21.96 22.15 386.13k -0.18 -0.81% 22.15 8.58m 3,763
07/19/19 21.75 22.79 21.74 22.33 435.6k 0.55 2.53% 22.33 9.76m 4,620
07/18/19 22.25 22.25 21.335 21.78 329.22k -0.54 -2.42% 21.78 7.17m 3,373