5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
+1.90%
6 MONTH PERFORMANCE
+33.92%
YEAR-TO-DATE PERFORMANCE
+38.16%
1 YEAR PERFORMANCE
+82.71%
Triumph Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $25.80 | $25.79 (-0.04%) | $25.83 | $25.77 | 848.51 K | $2.00 B |
| 05/29/2025 | $25.75 | $25.81 (0.23%) | $25.86 | $25.71 | 1.34 M | $2.00 B |
| 05/28/2025 | $25.75 | $25.68 (-0.27%) | $25.75 | $25.68 | 825.70 K | $1.99 B |
| 05/27/2025 | $25.68 | $25.71 (0.12%) | $25.72 | $25.67 | 602.62 K | $1.99 B |
| 05/23/2025 | $25.63 | $25.68 (0.2%) | $25.69 | $25.63 | 692.30 K | $1.99 B |
| 05/22/2025 | $25.64 | $25.67 (0.12%) | $25.70 | $25.61 | 653.40 K | $1.99 B |
| 05/21/2025 | $25.72 | $25.67 (-0.19%) | $25.73 | $25.65 | 709.61 K | $1.99 B |
| 05/20/2025 | $25.70 | $25.69 (-0.04%) | $25.75 | $25.66 | 483.67 K | $1.99 B |
| 05/19/2025 | $25.68 | $25.69 (0.04%) | $25.70 | $25.64 | 562.12 K | $1.99 B |
| 05/16/2025 | $25.74 | $25.67 (-0.27%) | $25.75 | $25.65 | 907.41 K | $1.99 B |
| 05/15/2025 | $25.68 | $25.67 (-0.04%) | $25.74 | $25.66 | 445.03 K | $1.99 B |
| 05/14/2025 | $25.62 | $25.67 (0.2%) | $25.69 | $25.62 | 426.40 K | $1.99 B |
| 05/13/2025 | $25.65 | $25.65 (0%) | $25.67 | $25.57 | 994.81 K | $1.99 B |
| 05/12/2025 | $25.61 | $25.61 (0%) | $25.68 | $25.53 | 797.58 K | $1.98 B |
| 05/09/2025 | $25.59 | $25.59 (0%) | $25.65 | $25.57 | 435.10 K | $1.98 B |
| 05/08/2025 | $25.55 | $25.61 (0.23%) | $25.62 | $25.46 | 725.82 K | $1.98 B |
| 05/07/2025 | $25.54 | $25.53 (-0.04%) | $25.57 | $25.50 | 537.80 K | $1.98 B |
| 05/06/2025 | $25.42 | $25.51 (0.35%) | $25.53 | $25.42 | 710.61 K | $1.97 B |
| 05/05/2025 | $25.48 | $25.50 (0.08%) | $25.52 | $25.34 | 632.30 K | $1.97 B |
| 05/02/2025 | $25.56 | $25.47 (-0.35%) | $25.58 | $25.46 | 721.10 K | $1.97 B |
| 05/01/2025 | $25.47 | $25.50 (0.12%) | $25.53 | $25.40 | 1.13 M | $1.97 B |
| 04/30/2025 | $25.39 | $25.40 (0.04%) | $25.45 | $25.36 | 822.45 K | $1.97 B |
| 04/29/2025 | $25.42 | $25.45 (0.12%) | $25.45 | $25.34 | 1.12 M | $1.97 B |
| 04/28/2025 | $25.28 | $25.35 (0.28%) | $25.40 | $25.26 | 2.52 M | $1.96 B |
| 04/25/2025 | $25.25 | $25.30 (0.2%) | $25.32 | $25.18 | 1.14 M | $1.96 B |
| 04/24/2025 | $25.09 | $25.25 (0.64%) | $25.33 | $25.06 | 1.03 M | $1.95 B |
| 04/23/2025 | $25.03 | $25.08 (0.2%) | $25.14 | $24.96 | 1.16 M | $1.94 B |
| 04/22/2025 | $24.72 | $24.95 (0.93%) | $24.98 | $24.68 | 1.41 M | $1.93 B |
| 04/21/2025 | $24.75 | $24.73 (-0.08%) | $24.82 | $24.68 | 1.06 M | $1.91 B |
| 04/17/2025 | $24.80 | $24.70 (-0.4%) | $24.90 | $24.66 | 2.32 M | $1.91 B |
| 04/16/2025 | $24.78 | $24.86 (0.32%) | $24.94 | $24.78 | 2.88 M | $1.92 B |
| 04/15/2025 | $24.85 | $24.90 (0.2%) | $24.95 | $24.85 | 1.86 M | $1.93 B |
| 04/14/2025 | $24.84 | $24.90 (0.24%) | $25.00 | $24.76 | 1.86 M | $1.93 B |
| 04/11/2025 | $24.65 | $24.70 (0.2%) | $24.75 | $24.50 | 1.84 M | $1.91 B |
| 04/10/2025 | $24.77 | $24.57 (-0.81%) | $24.91 | $24.49 | 2.61 M | $1.90 B |
| 04/09/2025 | $24.50 | $25.03 (2.16%) | $25.15 | $24.23 | 5.93 M | $1.94 B |
| 04/08/2025 | $24.88 | $24.58 (-1.21%) | $25.06 | $24.55 | 3.90 M | $1.90 B |
| 04/07/2025 | $24.40 | $24.53 (0.53%) | $24.94 | $24.15 | 6.50 M | $1.90 B |
| 04/04/2025 | $25.25 | $25.09 (-0.63%) | $25.36 | $24.75 | 4.26 M | $1.94 B |
| 04/03/2025 | $25.38 | $25.31 (-0.28%) | $25.49 | $25.29 | 2.61 M | $1.96 B |
| 04/02/2025 | $25.43 | $25.53 (0.39%) | $25.55 | $25.42 | 1.05 M | $1.98 B |
| 04/01/2025 | $25.38 | $25.49 (0.43%) | $25.52 | $25.38 | 1.35 M | $1.97 B |
| 03/31/2025 | $25.42 | $25.34 (-0.31%) | $25.46 | $25.34 | 1.21 M | $1.96 B |
| 03/28/2025 | $25.47 | $25.43 (-0.16%) | $25.47 | $25.43 | 574.81 K | $1.97 B |
| 03/27/2025 | $25.49 | $25.46 (-0.12%) | $25.52 | $25.46 | 1.39 M | $1.97 B |
| 03/26/2025 | $25.50 | $25.50 (0%) | $25.52 | $25.48 | 1.79 M | $1.97 B |
| 03/25/2025 | $25.46 | $25.48 (0.08%) | $25.51 | $25.45 | 624.66 K | $1.97 B |
| 03/24/2025 | $25.46 | $25.47 (0.04%) | $25.48 | $25.43 | 1.69 M | $1.97 B |
| 03/21/2025 | $25.45 | $25.43 (-0.08%) | $25.48 | $25.40 | 2.12 M | $1.97 B |
| 03/20/2025 | $25.42 | $25.44 (0.08%) | $25.46 | $25.42 | 936.54 K | $1.97 B |
| 03/19/2025 | $25.43 | $25.42 (-0.04%) | $25.48 | $25.40 | 1.48 M | $1.97 B |
| 03/18/2025 | $25.40 | $25.40 (0%) | $25.44 | $25.38 | 864.50 K | $1.97 B |
| 03/17/2025 | $25.39 | $25.39 (0%) | $25.42 | $25.38 | 889.92 K | $1.97 B |
| 03/14/2025 | $25.35 | $25.44 (0.36%) | $25.44 | $25.34 | 1.34 M | $1.97 B |
| 03/13/2025 | $25.29 | $25.34 (0.2%) | $25.36 | $25.27 | 2.36 M | $1.96 B |
| 03/12/2025 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.26 | 1.07 M | $1.96 B |
| 03/11/2025 | $25.28 | $25.25 (-0.12%) | $25.29 | $25.25 | 1.30 M | $1.95 B |
| 03/10/2025 | $25.27 | $25.25 (-0.08%) | $25.33 | $25.25 | 1.55 M | $1.95 B |
| 03/07/2025 | $25.26 | $25.34 (0.32%) | $25.36 | $25.25 | 1.96 M | $1.96 B |
| 03/06/2025 | $25.25 | $25.25 (0%) | $25.29 | $25.25 | 816.50 K | $1.95 B |
| 03/05/2025 | $25.26 | $25.31 (0.2%) | $25.32 | $25.24 | 1.21 M | $1.96 B |
| 03/04/2025 | $25.29 | $25.23 (-0.24%) | $25.32 | $25.18 | 1.89 M | $1.95 B |
| 03/03/2025 | $25.37 | $25.30 (-0.28%) | $25.38 | $25.30 | 2.29 M | $1.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
