Triumph Group, Inc. Common Stock (TGI)
26.01
+0.00 (0.00%)
NYSE · Last Trade: Aug 19th, 9:48 PM EDT
Historical Prices For Triumph Group, Inc. Common Stock (TGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/24/2025 | 25.85 | 0.00 | 26.01 | 26.01 | 0 | 26.01 |
| 7/23/2025 | 25.85 | 25.85 | 25.82 | 25.85 | 1,039,324 | 25.85 |
| 7/22/2025 | 25.87 | 25.89 | 25.84 | 25.84 | 689,277 | 25.84 |
| 7/21/2025 | 25.88 | 25.91 | 25.86 | 25.87 | 1,325,470 | 25.87 |
| 7/18/2025 | 25.90 | 25.90 | 25.86 | 25.88 | 1,113,898 | 25.88 |
| 7/17/2025 | 25.90 | 25.90 | 25.87 | 25.89 | 496,266 | 25.89 |
| 7/16/2025 | 25.87 | 25.90 | 25.85 | 25.88 | 584,963 | 25.88 |
| 7/15/2025 | 25.87 | 25.90 | 25.85 | 25.85 | 642,149 | 25.85 |
| 7/14/2025 | 25.92 | 25.92 | 25.86 | 25.90 | 549,538 | 25.90 |
| 7/11/2025 | 25.90 | 25.90 | 25.86 | 25.90 | 572,700 | 25.90 |
| 7/10/2025 | 25.90 | 25.90 | 25.87 | 25.87 | 504,933 | 25.87 |
| 7/09/2025 | 25.90 | 25.91 | 25.86 | 25.90 | 1,244,059 | 25.90 |
| 7/08/2025 | 25.86 | 25.91 | 25.85 | 25.90 | 1,239,352 | 25.90 |
| 7/07/2025 | 25.84 | 25.90 | 25.82 | 25.86 | 1,281,299 | 25.86 |
| 7/03/2025 | 25.75 | 25.85 | 25.72 | 25.82 | 1,560,429 | 25.82 |
| 7/02/2025 | 25.76 | 25.78 | 25.71 | 25.73 | 2,428,000 | 25.73 |
| 7/01/2025 | 25.73 | 25.78 | 25.70 | 25.75 | 2,199,929 | 25.75 |
| 6/30/2025 | 25.85 | 25.85 | 25.70 | 25.75 | 555,251 | 25.75 |
| 6/27/2025 | 25.73 | 25.79 | 25.72 | 25.79 | 2,074,829 | 25.79 |
| 6/26/2025 | 25.78 | 25.79 | 25.72 | 25.73 | 723,924 | 25.73 |
| 6/25/2025 | 25.85 | 25.85 | 25.71 | 25.73 | 1,049,690 | 25.73 |
| 6/24/2025 | 25.80 | 25.80 | 25.68 | 25.76 | 2,946,840 | 25.76 |
| 6/23/2025 | 25.80 | 25.84 | 25.73 | 25.75 | 5,508,907 | 25.75 |
| 6/20/2025 | 25.82 | 25.86 | 25.78 | 25.83 | 3,823,338 | 25.83 |
| 6/18/2025 | 25.85 | 25.88 | 25.72 | 25.77 | 1,072,648 | 25.77 |
| 6/17/2025 | 25.75 | 25.83 | 25.70 | 25.83 | 988,680 | 25.83 |
| 6/16/2025 | 25.82 | 25.85 | 25.76 | 25.76 | 1,185,599 | 25.76 |
| 6/13/2025 | 25.83 | 25.84 | 25.72 | 25.80 | 4,580,613 | 25.80 |
| 6/12/2025 | 25.85 | 25.88 | 25.81 | 25.86 | 1,791,318 | 25.86 |
| 6/11/2025 | 25.85 | 25.89 | 25.82 | 25.88 | 1,451,116 | 25.88 |
| 6/10/2025 | 25.96 | 25.96 | 25.87 | 25.87 | 3,233,613 | 25.87 |
| 6/09/2025 | 25.93 | 25.96 | 25.91 | 25.94 | 4,200,982 | 25.94 |
| 6/06/2025 | 25.90 | 25.90 | 25.85 | 25.87 | 460,869 | 25.87 |
| 6/05/2025 | 25.85 | 25.88 | 25.83 | 25.85 | 1,970,450 | 25.85 |
| 6/04/2025 | 25.80 | 25.85 | 25.80 | 25.84 | 1,058,566 | 25.84 |
| 6/03/2025 | 25.80 | 25.80 | 25.76 | 25.79 | 1,039,069 | 25.79 |
| 6/02/2025 | 25.79 | 25.83 | 25.76 | 25.77 | 661,055 | 25.77 |
| 5/30/2025 | 25.80 | 25.82 | 25.77 | 25.79 | 848,508 | 25.79 |
| 5/29/2025 | 25.75 | 25.86 | 25.71 | 25.81 | 1,342,682 | 25.81 |
| 5/28/2025 | 25.75 | 25.75 | 25.68 | 25.68 | 825,696 | 25.68 |
| 5/27/2025 | 25.68 | 25.72 | 25.67 | 25.71 | 602,620 | 25.71 |
| 5/23/2025 | 25.63 | 25.69 | 25.63 | 25.68 | 692,257 | 25.68 |
| 5/22/2025 | 25.64 | 25.70 | 25.61 | 25.67 | 653,375 | 25.67 |
| 5/21/2025 | 25.72 | 25.73 | 25.65 | 25.67 | 709,607 | 25.67 |
| 5/20/2025 | 25.70 | 25.75 | 25.66 | 25.69 | 483,670 | 25.69 |