Triumph Group, Inc. Common Stock (TGI)

18.74Last Price

-0.26 (-1.37%)Change

Triumph Group is an aerospace and defense company that specializes in the design, manufacturing, and maintenance of a wide range of components and systems for commercial, military, and business aircraft

The company serves both original equipment manufacturers (OEMs) and the aftermarket, producing products such as aerostructures, landing gear, and various engine components. Triumph Group is committed to delivering innovative solutions and advanced technologies to enhance performance and reliability in the aviation sector, while also providing comprehensive support services to ensure the longevity and efficiency of its products.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	19.06	19.21	18.50	18.74	677,488	18.74
1/30/2025	19.13	19.63	18.96	19.00	813,962	19.00
1/29/2025	18.97	19.30	18.82	18.92	314,785	18.92
1/28/2025	19.05	19.62	18.90	18.99	469,331	18.99
1/27/2025	18.80	19.20	18.55	18.90	520,711	18.90
1/24/2025	19.04	19.14	18.83	18.89	334,112	18.89
1/23/2025	19.12	19.20	18.91	19.10	479,863	19.10
1/22/2025	19.00	19.20	18.81	19.06	573,133	19.06
1/21/2025	19.42	19.46	18.96	19.00	877,911	19.00
1/17/2025	19.14	19.14	18.82	19.05	1,810,844	19.05
1/16/2025	18.94	19.17	18.75	18.90	589,579	18.90
1/15/2025	18.91	19.07	17.21	18.87	823,113	18.87
1/14/2025	18.65	18.82	18.32	18.70	221,284	18.70
1/13/2025	18.02	18.52	17.95	18.46	507,789	18.46
1/10/2025	18.30	18.52	18.12	18.35	456,049	18.35
1/08/2025	18.49	18.80	18.35	18.63	705,950	18.63
1/07/2025	18.55	18.73	18.16	18.73	549,703	18.73
1/06/2025	18.76	18.92	18.41	18.55	326,687	18.55
1/03/2025	18.49	18.81	18.45	18.57	324,793	18.57
1/02/2025	18.88	18.88	18.28	18.49	309,856	18.49
12/31/2024	18.65	0.00	18.66	18.66	0	18.66
12/30/2024	18.50	18.90	18.23	18.65	377,372	18.65
12/27/2024	18.77	18.98	18.45	18.75	530,526	18.75
12/26/2024	18.51	19.01	18.29	18.95	531,305	18.95
12/24/2024	18.45	18.60	18.28	18.59	175,237	18.59
12/23/2024	17.92	18.40	17.86	18.37	538,753	18.37
12/20/2024	17.26	17.91	17.26	17.78	2,730,934	17.78
12/19/2024	17.62	17.79	17.28	17.53	353,794	17.53
12/18/2024	18.58	18.58	17.13	17.30	801,759	17.30
12/17/2024	18.81	18.82	18.41	18.57	500,964	18.57
12/16/2024	18.52	18.95	18.35	18.93	603,944	18.93
12/13/2024	18.53	18.66	18.22	18.42	380,208	18.42
12/12/2024	18.85	19.01	18.57	18.61	317,452	18.61
12/11/2024	19.03	19.11	18.75	18.94	368,624	18.94
12/10/2024	18.93	19.18	18.76	18.89	597,494	18.89
12/09/2024	19.29	19.29	18.66	18.91	548,764	18.91
12/06/2024	18.92	19.11	18.59	19.00	459,470	19.00
12/05/2024	19.20	19.24	18.71	18.81	567,556	18.81
12/04/2024	18.89	19.44	18.88	19.32	718,122	19.32
12/03/2024	19.21	19.25	18.92	18.95	528,771	18.95
12/02/2024	19.39	19.47	18.97	19.04	1,489,468	19.04
11/29/2024	19.09	19.27	18.83	19.25	299,700	19.25
11/27/2024	19.56	19.65	18.70	18.77	538,989	18.77
11/26/2024	18.86	19.42	18.76	19.39	638,420	19.39
11/25/2024	19.41	19.55	18.95	18.95	864,399	18.95
11/22/2024	19.22	19.45	18.84	19.27	723,355	19.27
11/21/2024	19.30	19.55	19.07	19.10	766,400	19.10
11/20/2024	18.72	19.18	18.51	19.18	1,128,862	19.18
11/19/2024	18.61	19.09	18.50	18.76	529,985	18.76
11/18/2024	18.21	18.55	18.03	18.50	626,784	18.50
11/15/2024	18.00	18.10	17.66	17.98	515,906	17.98
11/14/2024	18.57	18.70	17.72	17.86	1,586,736	17.86
11/13/2024	18.88	19.36	18.28	18.31	1,401,848	18.31
11/12/2024	18.53	19.71	18.11	18.71	2,085,079	18.71
11/11/2024	16.15	16.38	15.89	16.27	998,393	16.27
11/08/2024	15.33	15.92	15.23	15.90	655,378	15.90
11/07/2024	15.65	15.82	15.21	15.33	677,458	15.33
11/06/2024	15.29	15.89	14.87	15.73	1,002,119	15.73
11/05/2024	14.18	14.34	13.85	14.21	640,469	14.21
11/04/2024	14.38	14.68	14.05	14.15	944,234	14.15
11/01/2024	14.05	14.23	13.65	13.73	857,250	13.73