Historical Data for Triumph Group Inc. (TGI)

$ 8.84   0.07 (+0.80%) Volume: 1.85m 7:00 PM EDT Jul 2, 2020
After Hours:  $ 8.83   -0.01 (-0.11%) Volume: 25.75k 7:44 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 9.13 9.39 8.76 8.84 1.84m 0.07 0.80% 8.84 16.52m 10,390
07/01/20 9.14 9.82 8.76 8.77 1.95m -0.24 -2.66% 8.77 17.65m 13,014
06/30/20 9.55 9.62 8.80 9.01 2.62m -0.95 -9.54% 9.01 23.71m 14,460
06/29/20 8.80 9.96 8.61 9.96 2.23m 1.54 18.29% 9.96 21.07m 13,011
06/26/20 8.45 8.57 8.04 8.42 1.79m -0.18 -2.09% 8.42 14.93m 11,354
06/25/20 8.07 8.6725 8.05 8.60 1.3m 0.18 2.14% 8.60 10.85m 9,705
06/24/20 8.76 8.98 8.01 8.42 2.42m -0.65 -7.17% 8.42 20.37m 16,100
06/23/20 9.38 9.4899 8.88 9.07 2.13m -0.27 -2.89% 9.07 19.3m 14,783
06/22/20 9.57 9.75 9.18 9.34 2.14m -0.54 -5.47% 9.34 20.03m 14,438
06/19/20 10.55 10.80 9.87 9.88 4.33m -0.43 -4.17% 9.88 43.73m 18,505
06/18/20 9.75 10.85 9.67 10.31 1.86m 0.22 2.18% 10.31 19.23m 12,083
06/17/20 10.57 10.85 10.04 10.09 2.1m -0.70 -6.49% 10.09 21.62m 11,168
06/16/20 11.18 11.43 10.50 10.79 2.51m 0.61 5.99% 10.79 27.68m 17,054
06/15/20 9.97 10.79 9.77 10.18 3.61m -0.73 -6.69% 10.18 36.7m 22,613
06/12/20 10.03 10.97 9.52 10.91 5.62m 2.20 25.26% 10.91 57.95m 28,876
06/11/20 9.68 10.16 8.65 8.71 3.49m -2.04 -18.98% 8.71 31.89m 20,123
06/10/20 12.26 12.28 10.24 10.75 3.68m -1.69 -13.59% 10.75 39.97m 19,777
06/09/20 11.58 12.91 11.40 12.44 2.69m -0.28 -2.20% 12.44 33.24m 18,714
06/08/20 12.30 14.09 12.27 12.72 3.99m 1.54 13.77% 12.72 52.46m 26,028
06/05/20 10.77 11.99 10.61 11.18 3.9m 1.41 14.43% 11.18 43.78m 25,530