Triumph Group Inc. (TGI)
25.43
-0.03 (-0.12%)
At close: Mar 28, 2025, 3:59 PM
25.43
-0.02%
After-hours: Mar 28, 2025, 05:16 PM EDT
TGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 25.49 | 25.52 | 25.46 | 25.46 | -0.04 | -0.16% | 1,389,198 |
| Mar 26, 2025 | 25.50 | 25.52 | 25.48 | 25.50 | 0.02 | 0.08% | 1,794,683 |
| Mar 25, 2025 | 25.46 | 25.51 | 25.45 | 25.48 | 0.01 | 0.04% | 624,660 |
| Mar 24, 2025 | 25.46 | 25.48 | 25.43 | 25.47 | 0.04 | 0.16% | 1,691,219 |
| Mar 21, 2025 | 25.45 | 25.48 | 25.40 | 25.43 | -0.01 | -0.04% | 2,121,814 |
| Mar 20, 2025 | 25.42 | 25.46 | 25.42 | 25.44 | 0.02 | 0.08% | 936,537 |
| Mar 19, 2025 | 25.43 | 25.48 | 25.40 | 25.42 | 0.02 | 0.08% | 1,476,615 |
| Mar 18, 2025 | 25.40 | 25.44 | 25.38 | 25.40 | 0.01 | 0.04% | 864,500 |
| Mar 17, 2025 | 25.39 | 25.42 | 25.38 | 25.39 | -0.05 | -0.20% | 889,924 |
| Mar 14, 2025 | 25.35 | 25.44 | 25.34 | 25.44 | 0.10 | 0.39% | 1,337,600 |
| Mar 13, 2025 | 25.29 | 25.36 | 25.27 | 25.34 | 0.06 | 0.24% | 2,359,909 |
| Mar 12, 2025 | 25.30 | 25.30 | 25.26 | 25.28 | 0.03 | 0.12% | 1,072,700 |
| Mar 11, 2025 | 25.28 | 25.29 | 25.25 | 25.25 | 0.00 | 0.00% | 1,303,213 |
| Mar 10, 2025 | 25.27 | 25.33 | 25.25 | 25.25 | -0.09 | -0.36% | 1,547,100 |
| Mar 7, 2025 | 25.26 | 25.36 | 25.25 | 25.34 | 0.09 | 0.36% | 1,957,600 |
| Mar 6, 2025 | 25.25 | 25.29 | 25.25 | 25.25 | -0.06 | -0.24% | 816,500 |
| Mar 5, 2025 | 25.26 | 25.32 | 25.24 | 25.31 | 0.08 | 0.32% | 1,205,529 |
| Mar 4, 2025 | 25.29 | 25.32 | 25.18 | 25.23 | -0.07 | -0.28% | 1,886,371 |
| Mar 3, 2025 | 25.37 | 25.38 | 25.30 | 25.30 | -0.08 | -0.32% | 2,291,477 |
| Feb 28, 2025 | 25.29 | 25.38 | 25.28 | 25.38 | 0.09 | 0.36% | 1,094,514 |
| Feb 27, 2025 | 25.32 | 25.33 | 25.28 | 25.29 | 0.00 | 0.00% | 586,507 |
| Feb 26, 2025 | 25.29 | 25.32 | 25.27 | 25.29 | -0.01 | -0.04% | 533,500 |
| Feb 25, 2025 | 25.30 | 25.32 | 25.25 | 25.30 | 0.02 | 0.08% | 1,427,200 |
| Feb 24, 2025 | 25.28 | 25.30 | 25.21 | 25.28 | 0.02 | 0.08% | 2,993,500 |
| Feb 21, 2025 | 25.34 | 25.34 | 25.26 | 25.26 | -0.07 | -0.28% | 1,667,500 |
| Feb 20, 2025 | 25.29 | 25.33 | 25.25 | 25.33 | 0.04 | 0.16% | 4,186,000 |
| Feb 19, 2025 | 25.29 | 25.31 | 25.25 | 25.29 | 0.01 | 0.04% | 1,319,932 |
| Feb 18, 2025 | 25.34 | 25.34 | 25.27 | 25.28 | -0.03 | -0.12% | 927,018 |
| Feb 14, 2025 | 25.30 | 25.34 | 25.27 | 25.31 | -0.02 | -0.08% | 893,700 |
| Feb 13, 2025 | 25.31 | 25.34 | 25.28 | 25.33 | 0.00 | 0.00% | 1,498,022 |
| Feb 12, 2025 | 25.25 | 25.37 | 25.25 | 25.33 | -0.02 | -0.08% | 1,389,010 |
| Feb 11, 2025 | 25.32 | 25.41 | 25.22 | 25.35 | -0.02 | -0.08% | 3,206,105 |
| Feb 10, 2025 | 25.16 | 25.41 | 25.16 | 25.37 | 0.18 | 0.71% | 2,598,443 |
| Feb 7, 2025 | 25.18 | 25.23 | 25.14 | 25.19 | 0.01 | 0.04% | 3,124,500 |
| Feb 6, 2025 | 25.13 | 25.22 | 25.11 | 25.18 | 0.00 | 0.00% | 2,942,974 |
| Feb 5, 2025 | 25.10 | 25.18 | 25.08 | 25.18 | 0.07 | 0.28% | 3,857,432 |
| Feb 4, 2025 | 25.13 | 25.14 | 25.06 | 25.11 | 0.01 | 0.04% | 11,267,725 |
| Feb 3, 2025 | 25.18 | 25.34 | 25.08 | 25.10 | 6.36 | 33.94% | 20,855,528 |
| Jan 31, 2025 | 19.06 | 19.21 | 18.50 | 18.74 | -0.26 | -1.37% | 677,500 |
| Jan 30, 2025 | 19.13 | 19.63 | 18.96 | 19.00 | 0.08 | 0.42% | 814,000 |
| Jan 29, 2025 | 18.97 | 19.30 | 18.82 | 18.92 | -0.07 | -0.37% | 314,800 |
| Jan 28, 2025 | 19.05 | 19.62 | 18.90 | 18.99 | 0.09 | 0.48% | 469,587 |
| Jan 27, 2025 | 18.80 | 19.20 | 18.55 | 18.90 | 0.01 | 0.05% | 520,711 |
| Jan 24, 2025 | 19.04 | 19.14 | 18.83 | 18.89 | -0.21 | -1.10% | 334,112 |
| Jan 23, 2025 | 19.12 | 19.20 | 18.91 | 19.10 | 0.04 | 0.21% | 479,900 |
| Jan 22, 2025 | 19.00 | 19.20 | 18.81 | 19.06 | 0.06 | 0.32% | 573,133 |
| Jan 21, 2025 | 19.42 | 19.46 | 18.96 | 19.00 | -0.05 | -0.26% | 880,013 |
| Jan 17, 2025 | 19.14 | 19.14 | 18.82 | 19.05 | 0.15 | 0.79% | 1,810,844 |
| Jan 16, 2025 | 18.94 | 19.17 | 18.75 | 18.90 | 0.03 | 0.16% | 608,941 |
| Jan 15, 2025 | 18.91 | 19.07 | 17.21 | 18.87 | 0.17 | 0.91% | 823,113 |