Historical Data for Triumph Group Inc. (TGI)

$ 28.94   0.79 (+2.81%) Volume: 346.78k 6:30 PM EST Dec 6, 2019
After Hours:  $ 28.94 0.00 (0.00%) Volume: 2.22k 4:02 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 28.73 29.04 28.6051 28.94 346.78k 0.79 2.81% 28.94 10.01m 5,180
12/05/19 27.63 28.21 27.13 28.15 328.55k 0.68 2.48% 28.15 9.18m 4,457
12/04/19 26.87 27.84 26.87 27.47 595.96k 0.87 3.27% 27.47 16.35m 6,225
12/03/19 26.77 27.39 26.43 26.60 497.63k -0.56 -2.06% 26.60 13.3m 6,853
12/02/19 27.70 28.08 27.10 27.16 315.75k -0.55 -1.98% 27.16 8.62m 5,054
11/29/19 27.53 28.05 27.38 27.71 114.21k -0.120007 -0.43% 27.71 3.17m 1,343
11/27/19 28.81 29.05 27.6716 27.87 290.37k -0.808837 -2.82% 27.83 8.15m 3,573
11/26/19 29.09 29.38 28.66 28.68 291.72k -0.519254 -1.78% 28.6388 8.44m 3,785
11/25/19 28.52 29.25 28.52 29.20 317.07k 0.718967 2.53% 29.1581 9.22m 4,433
11/22/19 28.50 28.72 28.17 28.48 323.99k -0.019972 -0.07% 28.4391 9.22m 3,597
11/21/19 28.50 28.58 27.92 28.50 447.15k 0.109843 0.39% 28.4591 12.73m 4,317
11/20/19 28.19 28.60 28.12 28.39 438.17k -0.0699 -0.25% 28.3493 12.45m 4,611
11/19/19 28.81 28.85 28.37 28.46 399.83k -0.15977 -0.56% 28.4192 11.42m 4,844
11/18/19 28.42 28.94 28.205 28.62 557k 0.129813 0.46% 28.5789 15.93m 5,987
11/15/19 28.71 28.915 28.34 28.49 478.04k 0.089871 0.32% 28.4491 13.67m 4,238
11/14/19 28.38 28.67 28.03 28.40 463.57k -0.099857 -0.35% 28.3592 13.2m 5,337
11/13/19 28.12 28.78 27.92 28.50 541.21k 0.039943 0.14% 28.4591 15.42m 5,737
11/12/19 27.90 28.64 27.8324 28.46 901.98k 0.609125 2.19% 28.4192 25.59m 11,741
11/11/19 27.45 27.92 27.07 27.85 593.14k 0.149784 0.54% 27.81 16.37m 7,333
11/08/19 26.64 28.15 26.41 27.70 971.67k 1.3381 5.08% 27.6603 26.66m 11,302
11/07/19 24.95 27.64 24.50 26.36 1.25m 3.5848 15.77% 26.3222 33.13m 10,005