Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Triumph Group
(NY:
TGI
)
14.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
15.29
15.03
15.03
15.04
735,426
+0.53(+3.65%)
Mar 27, 2024
14.41
14.60
14.38
14.51
522,392
+0.29(+2.04%)
Mar 26, 2024
14.52
14.52
14.16
14.22
521,796
-0.23(-1.59%)
Mar 25, 2024
14.35
14.82
14.35
14.45
446,815
+0.25(+1.76%)
Mar 22, 2024
14.77
14.77
14.20
14.20
409,552
-0.39(-2.67%)
Mar 21, 2024
14.58
14.73
14.47
14.59
546,532
+0.23(+1.60%)
Mar 20, 2024
13.45
14.38
13.45
14.36
1,300,461
+1.27(+9.70%)
Mar 19, 2024
13.07
13.26
13.06
13.09
494,408
-0.03(-0.23%)
Mar 18, 2024
13.50
13.55
13.11
13.12
549,992
-0.46(-3.39%)
Mar 15, 2024
13.55
13.88
13.55
13.58
1,434,399
-0.04(-0.29%)
Mar 14, 2024
13.80
13.88
13.49
13.62
869,679
-0.26(-1.87%)
Mar 13, 2024
13.74
13.97
13.70
13.88
542,658
+0.16(+1.17%)
Mar 12, 2024
13.83
13.91
13.63
13.72
759,101
-0.28(-2.00%)
Mar 11, 2024
14.45
14.45
13.77
14.00
1,006,400
-0.66(-4.50%)
Mar 08, 2024
15.01
15.12
14.47
14.66
521,745
-0.23(-1.54%)
Mar 07, 2024
15.03
15.24
14.82
14.89
1,688,576
-0.02(-0.13%)
Mar 06, 2024
14.25
14.92
14.06
14.91
740,450
+0.78(+5.52%)
Mar 05, 2024
14.17
14.40
14.09
14.13
537,488
-0.06(-0.42%)
Mar 04, 2024
14.25
14.37
14.00
14.19
577,202
-0.01(-0.07%)
Mar 01, 2024
13.90
14.56
13.66
14.20
831,993
+0.30(+2.16%)
Feb 29, 2024
14.14
14.29
13.80
13.90
1,436,125
-0.17(-1.21%)
Feb 28, 2024
14.51
14.61
14.06
14.07
765,407
-0.53(-3.63%)
Feb 27, 2024
14.84
14.92
14.55
14.60
778,259
-0.11(-0.75%)
Feb 26, 2024
14.59
14.76
14.53
14.71
579,365
+0.13(+0.89%)
Feb 23, 2024
14.50
14.77
14.37
14.58
393,219
+0.08(+0.55%)
Feb 22, 2024
14.50
14.65
14.44
14.50
614,394
+0.00(+0.00%)
Feb 21, 2024
14.51
14.74
14.41
14.50
535,385
-0.06(-0.41%)
Feb 20, 2024
14.61
14.83
14.50
14.56
784,152
-0.11(-0.75%)
Feb 16, 2024
15.05
15.29
14.65
14.67
769,527
-0.45(-2.98%)
Feb 15, 2024
14.68
15.32
14.62
15.12
1,134,600
+0.63(+4.35%)
Feb 14, 2024
14.98
15.01
14.36
14.49
971,065
-0.18(-1.23%)
Feb 13, 2024
14.51
14.70
14.35
14.67
1,140,927
-0.29(-1.94%)
Feb 12, 2024
14.47
15.11
14.47
14.96
1,209,791
+0.21(+1.42%)
Feb 09, 2024
15.11
15.20
14.45
14.75
1,101,690
-0.26(-1.73%)
Feb 08, 2024
13.43
15.17
13.39
15.01
2,088,445
+1.37(+10.04%)
Feb 07, 2024
14.63
14.95
13.20
13.64
4,291,324
-2.80(-17.03%)
Feb 06, 2024
16.46
16.72
16.05
16.44
1,293,449
+0.03(+0.18%)
Feb 05, 2024
16.23
16.78
16.02
16.41
1,019,908
-0.09(-0.55%)
Feb 02, 2024
16.06
16.52
16.00
16.50
728,082
+0.16(+0.98%)
Feb 01, 2024
16.31
16.42
15.78
16.34
818,982
+0.14(+0.86%)
Jan 31, 2024
15.64
16.89
15.64
16.20
1,899,609
+0.55(+3.51%)
Jan 30, 2024
15.83
15.94
15.51
15.65
721,985
-0.30(-1.88%)
Jan 29, 2024
15.87
15.95
15.50
15.95
528,580
+0.12(+0.76%)
Jan 26, 2024
15.69
15.98
15.62
15.83
517,114
+0.18(+1.15%)
Jan 25, 2024
15.81
16.05
15.39
15.65
975,828
+0.26(+1.69%)
Jan 24, 2024
15.84
15.84
15.30
15.39
558,454
-0.18(-1.16%)
Jan 23, 2024
15.70
15.89
15.41
15.57
514,442
-0.06(-0.38%)
Jan 22, 2024
15.58
15.70
15.43
15.63
570,617
+0.13(+0.84%)
Jan 19, 2024
15.37
15.54
15.11
15.50
1,012,601
+0.23(+1.51%)
Jan 18, 2024
15.12
15.36
14.98
15.27
602,911
+0.24(+1.60%)
Jan 17, 2024
14.91
15.08
14.83
15.03
578,051
-0.12(-0.79%)
Jan 16, 2024
15.77
16.09
14.96
15.15
887,619
-0.12(-0.79%)
Jan 12, 2024
15.35
15.48
15.12
15.27
539,614
+0.02(+0.13%)
Jan 11, 2024
15.58
15.65
15.14
15.25
560,560
-0.33(-2.12%)
Jan 10, 2024
15.88
16.06
15.38
15.58
813,516
+0.36(+2.37%)
Jan 09, 2024
15.22
15.36
15.06
15.22
590,151
-0.29(-1.87%)
Jan 08, 2024
14.98
15.72
14.82
15.51
905,125
-0.15(-0.96%)
Jan 05, 2024
15.96
16.38
15.51
15.66
744,786
+0.25(+1.62%)
Jan 04, 2024
15.80
15.83
15.40
15.41
591,376
-0.02(-0.13%)
Jan 03, 2024
15.81
15.98
15.41
15.43
782,296
-0.67(-4.16%)
Jan 02, 2024
16.35
16.70
15.99
16.10
701,682
-0.48(-2.90%)
Dec 29, 2023
16.84
16.85
16.57
16.58
694,653
-0.37(-2.18%)
Dec 28, 2023
16.88
17.00
16.66
16.95
638,840
+0.03(+0.18%)
Dec 27, 2023
16.92
17.11
16.78
16.92
781,592
+0.00(+0.00%)
Dec 26, 2023
16.86
17.27
16.60
16.92
810,471
+0.07(+0.42%)
Dec 22, 2023
16.38
16.95
16.27
16.85
1,730,047
+0.54(+3.31%)
Dec 21, 2023
13.82
16.46
13.82
16.31
5,089,329
+4.04(+32.93%)
Dec 20, 2023
12.22
12.69
12.04
12.27
889,028
-0.11(-0.89%)
Dec 19, 2023
12.27
12.41
12.18
12.38
589,952
+0.25(+2.06%)
Dec 18, 2023
12.21
12.53
12.06
12.13
1,139,379
+0.11(+0.92%)
Dec 15, 2023
11.98
12.16
11.73
12.02
5,695,292
+0.11(+0.92%)
Dec 14, 2023
11.96
12.05
11.73
11.91
1,304,767
+0.11(+0.93%)
Dec 13, 2023
11.70
11.88
11.39
11.80
930,051
+0.07(+0.60%)
Dec 12, 2023
11.64
11.78
11.51
11.73
824,568
+0.15(+1.30%)
Dec 11, 2023
11.33
11.66
11.23
11.58
679,245
+0.07(+0.61%)
Dec 08, 2023
11.33
11.66
11.33
11.51
635,206
+0.16(+1.41%)
Dec 07, 2023
11.55
11.57
11.19
11.35
759,759
-0.18(-1.56%)
Dec 06, 2023
11.49
11.63
11.38
11.53
612,548
+0.12(+1.05%)
Dec 05, 2023
11.60
11.66
11.29
11.41
863,419
-0.26(-2.23%)
Dec 04, 2023
11.37
11.82
11.30
11.67
997,169
+0.23(+2.01%)
Dec 01, 2023
11.02
11.47
10.81
11.44
820,604
+0.25(+2.23%)
Nov 30, 2023
10.85
11.40
10.72
11.19
1,046,915
+0.43(+4.00%)
Nov 29, 2023
10.85
10.93
10.64
10.76
629,194
+0.04(+0.37%)
Nov 28, 2023
10.79
10.87
10.64
10.72
528,907
-0.20(-1.83%)
Nov 27, 2023
10.94
10.98
10.72
10.92
747,632
+0.00(+0.00%)
Nov 24, 2023
10.76
10.96
10.67
10.92
340,862
+0.29(+2.73%)
Nov 22, 2023
10.86
10.96
10.57
10.63
1,027,313
-0.21(-1.94%)
Nov 21, 2023
10.74
10.92
10.71
10.84
371,995
+0.01(+0.09%)
Nov 20, 2023
10.76
10.96
10.71
10.83
463,405
+0.06(+0.56%)
Nov 17, 2023
10.71
10.79
10.59
10.77
792,784
+0.13(+1.22%)
Nov 16, 2023
10.67
10.70
10.45
10.64
564,510
-0.01(-0.09%)
Nov 15, 2023
10.89
11.03
10.62
10.65
1,239,424
-0.21(-1.93%)
Nov 14, 2023
10.76
10.92
10.56
10.86
927,048
+0.39(+3.72%)
Nov 13, 2023
10.19
10.60
10.08
10.47
942,469
+0.30(+2.95%)
Nov 10, 2023
9.950
10.39
9.890
10.17
1,327,308
+0.25(+2.52%)
Nov 09, 2023
9.680
10.25
9.680
9.920
1,532,443
+0.72(+7.83%)
Nov 08, 2023
9.190
9.445
8.890
9.200
1,365,189
+0.34(+3.84%)
Nov 07, 2023
8.930
9.430
8.660
8.860
1,903,546
+0.95(+12.01%)
Nov 06, 2023
8.180
8.219
7.880
7.910
923,074
-0.19(-2.35%)
Nov 03, 2023
8.110
8.330
8.040
8.100
1,542,986
+0.21(+2.66%)
Nov 02, 2023
7.690
7.920
7.672
7.890
975,751
+0.35(+4.64%)
Nov 01, 2023
7.520
7.630
7.275
7.540
1,252,173
+0.08(+1.07%)
Oct 31, 2023
7.440
7.550
7.400
7.460
786,220
+0.06(+0.81%)
Oct 30, 2023
7.310
7.490
7.230
7.400
659,856
+0.14(+1.93%)
Oct 27, 2023
7.490
7.570
7.190
7.260
682,788
-0.21(-2.81%)
Oct 26, 2023
7.330
7.670
7.320
7.470
684,461
+0.25(+3.46%)
Oct 25, 2023
7.380
7.460
7.220
7.220
936,503
-0.19(-2.56%)
Oct 24, 2023
7.400
7.550
7.280
7.410
508,358
+0.10(+1.37%)
Oct 23, 2023
7.610
7.610
7.290
7.310
918,944
-0.28(-3.69%)
Oct 20, 2023
7.670
7.740
7.510
7.590
986,132
-0.13(-1.68%)
Oct 19, 2023
7.700
7.890
7.650
7.720
891,463
+0.02(+0.26%)
Oct 18, 2023
7.430
7.710
7.320
7.700
588,469
+0.28(+3.77%)
Oct 17, 2023
7.330
7.590
7.325
7.420
554,919
+0.04(+0.54%)
Oct 16, 2023
7.250
7.420
7.220
7.380
532,046
+0.21(+2.93%)
Oct 13, 2023
7.280
7.310
7.070
7.170
741,311
-0.13(-1.78%)
Oct 12, 2023
7.620
7.620
7.175
7.300
789,820
-0.31(-4.07%)
Oct 11, 2023
7.700
7.780
7.550
7.610
619,698
-0.05(-0.65%)
Oct 10, 2023
7.550
7.800
7.480
7.660
809,190
+0.20(+2.68%)
Oct 09, 2023
7.440
7.620
7.220
7.460
859,076
+0.14(+1.91%)
Oct 06, 2023
7.200
7.428
7.000
7.320
811,141
+0.04(+0.55%)
Oct 05, 2023
7.450
7.520
7.195
7.280
949,624
-0.23(-3.06%)
Oct 04, 2023
7.520
7.745
7.425
7.510
1,029,286
+0.00(+0.00%)
Oct 03, 2023
7.570
7.765
7.450
7.510
1,140,616
-0.09(-1.18%)
Oct 02, 2023
7.640
7.800
7.510
7.600
1,155,683
-0.06(-0.78%)
Sep 29, 2023
7.760
7.890
7.600
7.660
888,754
+0.01(+0.13%)
Sep 28, 2023
7.400
7.750
7.400
7.650
969,902
+0.18(+2.41%)
Sep 27, 2023
7.390
7.600
7.355
7.470
871,434
+0.16(+2.19%)
Sep 26, 2023
7.500
7.535
7.260
7.310
1,394,022
-0.22(-2.92%)
Sep 25, 2023
7.420
7.645
7.510
7.530
979,894
+0.01(+0.13%)
Sep 22, 2023
7.800
7.850
7.390
7.520
1,567,871
-0.29(-3.71%)
Sep 21, 2023
7.740
7.995
7.640
7.810
1,379,072
-0.03(-0.38%)
Sep 20, 2023
8.140
8.270
7.830
7.840
875,079
-0.26(-3.21%)
Sep 19, 2023
8.190
8.510
8.080
8.100
1,098,090
-0.10(-1.22%)
Sep 18, 2023
8.790
8.790
8.170
8.200
1,250,010
-0.59(-6.71%)
Sep 15, 2023
8.710
8.975
8.585
8.790
6,013,205
+0.06(+0.69%)
Sep 14, 2023
8.590
8.870
8.590
8.730
1,732,699
+0.11(+1.28%)
Sep 13, 2023
8.530
8.725
8.430
8.620
1,466,483
-0.08(-0.92%)
Sep 12, 2023
8.630
8.905
8.590
8.700
1,476,544
+0.12(+1.40%)
Sep 11, 2023
8.780
8.890
8.580
8.580
1,278,580
-0.14(-1.61%)
Sep 08, 2023
8.710
8.780
8.470
8.720
1,028,621
+0.04(+0.46%)
Sep 07, 2023
8.890
8.960
8.670
8.680
1,036,237
-0.30(-3.34%)
Sep 06, 2023
9.170
9.280
8.885
8.980
1,213,497
-0.13(-1.43%)
Sep 05, 2023
9.390
9.520
9.000
9.110
1,364,125
-0.39(-4.11%)
Sep 01, 2023
9.510
9.610
9.370
9.500
1,012,732
+0.09(+0.96%)
Aug 31, 2023
9.560
9.560
9.330
9.410
980,791
-0.01(-0.11%)
Aug 30, 2023
9.360
9.630
9.300
9.420
821,722
+0.10(+1.07%)
Aug 29, 2023
9.320
9.430
9.190
9.320
951,800
-0.07(-0.75%)
Aug 28, 2023
9.200
9.420
9.165
9.390
813,532
+0.30(+3.30%)
Aug 25, 2023
9.070
9.125
8.820
9.090
767,648
+0.12(+1.34%)
Aug 24, 2023
9.200
9.280
8.930
8.970
1,049,422
-0.38(-4.06%)
Aug 23, 2023
9.300
9.445
9.240
9.350
725,429
+0.05(+0.54%)
Aug 22, 2023
9.250
9.355
9.010
9.300
1,062,998
+0.09(+0.98%)
Aug 21, 2023
8.890
9.240
8.890
9.210
1,389,023
+0.25(+2.79%)
Aug 18, 2023
8.890
9.025
8.715
8.960
1,614,681
-0.15(-1.65%)
Aug 17, 2023
8.390
9.260
8.390
9.110
2,561,175
+0.75(+8.97%)
Aug 16, 2023
8.100
8.450
8.090
8.360
2,091,572
+0.35(+4.37%)
Aug 15, 2023
8.070
8.110
7.960
8.010
1,903,545
-0.09(-1.11%)
Aug 14, 2023
8.170
8.310
8.030
8.100
1,458,857
-0.16(-1.94%)
Aug 11, 2023
8.000
8.310
7.900
8.260
1,637,532
-0.17(-2.02%)
Aug 10, 2023
8.720
8.800
8.420
8.430
1,513,757
-0.38(-4.31%)
Aug 09, 2023
8.890
9.030
8.760
8.810
1,157,041
-0.10(-1.12%)
Aug 08, 2023
8.800
8.975
8.710
8.910
1,578,113
-0.06(-0.67%)
Aug 07, 2023
9.110
9.450
8.945
8.970
1,559,593
-0.26(-2.82%)
Aug 04, 2023
9.150
9.393
9.000
9.230
1,626,765
+0.09(+0.98%)
Aug 03, 2023
9.470
9.550
8.810
9.140
3,344,599
-0.21(-2.25%)
Aug 02, 2023
10.81
10.98
9.130
9.350
5,147,604
-3.05(-24.60%)
Aug 01, 2023
12.52
12.68
12.24
12.40
973,434
-0.25(-1.98%)
Jul 31, 2023
12.04
12.74
12.04
12.65
1,597,388
+0.70(+5.86%)
Jul 28, 2023
12.06
12.18
11.85
11.95
437,965
+0.05(+0.42%)
Jul 27, 2023
11.98
12.05
11.81
11.90
567,289
+0.02(+0.17%)
Jul 26, 2023
11.90
12.08
11.79
11.88
738,275
+0.07(+0.59%)
Jul 25, 2023
11.76
11.87
11.46
11.81
758,413
-0.06(-0.51%)
Jul 24, 2023
11.86
11.97
11.67
11.87
536,260
-0.02(-0.17%)
Jul 21, 2023
12.25
12.32
11.85
11.89
833,463
-0.30(-2.46%)
Jul 20, 2023
11.93
12.49
11.89
12.19
512,993
+0.24(+2.01%)
Jul 19, 2023
12.11
12.24
11.90
11.95
525,190
-0.18(-1.48%)
Jul 18, 2023
11.77
12.28
11.75
12.13
663,134
+0.31(+2.62%)
Jul 17, 2023
11.75
11.88
11.68
11.82
549,249
+0.02(+0.17%)
Jul 14, 2023
12.22
12.28
11.70
11.80
798,382
-0.49(-3.99%)
Jul 13, 2023
12.55
12.57
12.26
12.29
634,777
-0.21(-1.68%)
Jul 12, 2023
12.94
13.33
12.48
12.50
1,078,999
+0.00(+0.00%)
Jul 11, 2023
12.26
12.51
12.14
12.50
1,218,046
+0.29(+2.38%)
Jul 10, 2023
11.41
12.21
11.41
12.21
1,489,294
+0.69(+5.99%)
Jul 07, 2023
11.64
11.74
11.51
11.52
695,570
-0.06(-0.52%)
Jul 06, 2023
12.26
12.26
11.30
11.58
1,507,752
-0.75(-6.08%)
Jul 05, 2023
12.24
12.51
12.21
12.33
1,568,960
-0.01(-0.08%)
Jul 03, 2023
12.35
12.40
12.33
12.34
738,191
-0.03(-0.24%)
Jun 30, 2023
12.44
12.46
12.34
12.37
1,215,914
+0.01(+0.08%)
Jun 29, 2023
12.36
12.51
12.32
12.36
1,500,185
+0.01(+0.08%)
Jun 28, 2023
12.30
12.36
12.21
12.35
681,189
+0.06(+0.49%)
Jun 27, 2023
12.13
12.36
12.12
12.29
893,567
+0.13(+1.07%)
Jun 26, 2023
12.16
12.28
12.13
12.16
584,190
-0.05(-0.41%)
Jun 23, 2023
12.19
12.23
12.05
12.21
1,790,609
-0.04(-0.33%)
Jun 22, 2023
12.17
12.31
12.10
12.25
707,043
-0.11(-0.89%)
Jun 21, 2023
12.05
12.40
12.03
12.36
1,293,610
+0.25(+2.06%)
Jun 20, 2023
12.15
12.21
12.04
12.11
883,925
-0.04(-0.33%)
Jun 16, 2023
12.28
12.35
12.11
12.15
1,819,925
+0.02(+0.16%)
Jun 15, 2023
12.10
12.32
12.08
12.13
1,324,000
+2.13(+21.30%)
May 08, 2023
10.23
10.39
9.910
10.00
958,450
-0.12(-1.19%)
May 05, 2023
10.27
10.32
10.09
10.12
864,548
+0.04(+0.40%)
May 04, 2023
10.30
10.35
9.765
10.08
1,425,448
-0.31(-2.98%)
May 03, 2023
10.71
10.98
10.34
10.39
1,371,341
-0.39(-3.62%)
May 02, 2023
10.77
10.88
10.49
10.78
1,460,163
-0.05(-0.46%)
May 01, 2023
10.82
11.41
10.76
10.83
976,859
+0.02(+0.19%)
Apr 28, 2023
10.67
10.94
10.54
10.81
1,085,602
+0.17(+1.60%)
Apr 27, 2023
10.72
10.72
10.49
10.64
745,613
+0.00(+0.00%)
Apr 26, 2023
10.82
11.09
10.59
10.64
840,034
-0.17(-1.57%)
Apr 25, 2023
11.06
11.18
10.74
10.81
831,708
-0.39(-3.48%)
Apr 24, 2023
11.00
11.21
10.87
11.20
822,149
+0.20(+1.82%)
Apr 21, 2023
11.24
11.25
10.75
11.00
796,374
-0.18(-1.61%)
Apr 20, 2023
11.15
11.29
11.06
11.18
400,064
-0.08(-0.71%)
Apr 19, 2023
11.07
11.33
11.01
11.26
545,574
+0.20(+1.81%)
Apr 18, 2023
11.07
11.15
10.90
11.06
608,333
+0.06(+0.55%)
Apr 17, 2023
11.00
11.15
10.85
11.00
501,969
+0.03(+0.27%)
Apr 14, 2023
11.06
11.26
10.78
10.97
816,695
-0.37(-3.26%)
Apr 13, 2023
11.19
11.39
11.04
11.34
648,123
+0.25(+2.25%)
Apr 12, 2023
11.06
11.20
10.87
11.09
674,669
+0.15(+1.37%)
Apr 11, 2023
11.09
11.13
10.91
10.94
431,308
-0.06(-0.55%)
Apr 10, 2023
10.88
11.13
10.88
11.00
447,777
+0.02(+0.18%)
Apr 06, 2023
11.08
11.13
10.91
10.98
389,664
-0.08(-0.72%)
Apr 05, 2023
11.21
11.31
11.03
11.06
824,834
-0.29(-2.56%)
Apr 04, 2023
11.64
11.67
11.28
11.35
574,357
-0.31(-2.66%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.