Historical Data for Triumph Group Inc. (TGI)

$ 4.69 R     -0.45 (-8.75%) Volume: 870.15k 6:30 PM EDT Apr 3, 2020
After Hours:  $ 4.666139   -0.023861 (-0.51%) Volume: 5.57k 4:32 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 5.14 5.29 4.47 4.69 870.15k -0.45 -8.75% 4.69 4.06m 8,369
04/02/20 5.17 5.99 5.055 5.14 913.99k -0.02 -0.39% 5.14 4.91m 8,218
04/01/20 6.25 6.68 5.01 5.16 1.25m -1.60 -23.67% 5.16 6.94m 10,121
03/31/20 6.40 7.37 6.40 6.76 1.01m 0.31 4.81% 6.76 6.87m 8,918
03/30/20 7.12 7.13 6.12 6.45 862.28k -0.58 -8.25% 6.45 5.63m 9,575
03/27/20 7.97 8.01 7.01 7.03 1.24m -1.36 -16.21% 7.03 9.19m 11,357
03/26/20 6.63 8.94 6.528 8.39 2.14m 2.02 31.71% 8.39 17.62m 20,652
03/25/20 5.68 7.47 5.5652 6.37 2.06m 1.21 23.45% 6.37 13.35m 17,179
03/24/20 5.19 5.77 4.975 5.16 923.36k 0.44 9.32% 5.16 4.83m 6,657
03/23/20 4.86 5.26 4.00 4.72 1.27m -0.09 -1.87% 4.72 5.95m 10,971
03/20/20 5.01 6.95 4.77 4.81 2.29m 0.26 5.71% 4.81 12.21m 14,387
03/19/20 3.45 4.9299 3.02 4.55 1.86m 1.12 32.65% 4.55 7.72m 13,764
03/18/20 4.73 4.77 3.19 3.43 2.61m -1.98 -36.60% 3.43 10.33m 13,400
03/17/20 6.70 6.72 4.58 5.41 2.19m -1.10 -16.90% 5.41 11.47m 14,716
03/16/20 7.75 7.75 6.10 6.51 1.26m -2.57 -28.30% 6.51 8.3m 11,256
03/13/20 9.56 9.80 6.42 9.08 2.54m 0.27 3.06% 9.08 19.76m 17,214
03/12/20 11.30 11.30 8.27 8.81 1.52m -3.87 -30.52% 8.81 13.75m 10,201
03/11/20 14.35 14.605 12.62 12.68 695.58k -2.45 -16.19% 12.68 9.13m 6,496
03/10/20 15.28 15.2965 14.42 15.13 523.23k 0.58 3.99% 15.13 7.75m 5,791
03/09/20 14.65 14.85 13.95 14.55 751.15k -1.60 -9.91% 14.55 10.87m 7,322
03/06/20 15.30 16.59 15.30 16.15 842.9k -0.08 -0.49% 16.15 13.6m 9,755
03/05/20 17.43 17.49 15.99 16.23 645.02k -1.92 -10.58% 16.23 10.58m 6,942
03/04/20 18.25 18.37 17.20 18.15 625.37k 0.25 1.40% 18.15 11.21m 7,327