-
5 DAY PERFORMANCE
-0.84% -
1 MONTH PERFORMANCE
-3.12% -
3 MONTH PERFORMANCE
-6.91% -
6 MONTH PERFORMANCE
-3.83% -
YEAR-TO-DATE PERFORMANCE
-21.23% -
1 YEAR PERFORMANCE
+48.58%
Triumph Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $13.51 | $13.07 (-3.29%) | $13.55 | $12.97 | 441,085 | |
| 09/13/2024 | $13.57 | $13.46 (-0.81%) | $13.84 | $13.26 | 406,329 | $1.04 B |
| 09/12/2024 | $13.21 | $13.58 (2.8%) | $13.65 | $13.17 | 611,044 | $1.05 B |
| 09/11/2024 | $12.85 | $13.17 (2.49%) | $13.22 | $12.66 | 770,722 | $1.02 B |
| 09/10/2024 | $13.21 | $12.82 (-2.95%) | $13.21 | $12.52 | 846,400 | $989.17 M |
| 09/09/2024 | $13.00 | $13.15 (1.15%) | $13.32 | $12.90 | 796,949 | $1.01 B |
| 09/06/2024 | $13.32 | $12.96 (-2.7%) | $13.38 | $12.87 | 565,240 | $999.97 M |
| 09/05/2024 | $13.29 | $13.27 (-0.15%) | $13.57 | $13.22 | 676,902 | $1.02 B |
| 09/04/2024 | $13.53 | $13.32 (-1.55%) | $13.73 | $13.28 | 641,100 | $1.03 B |
| 09/03/2024 | $13.78 | $13.56 (-1.6%) | $13.82 | $13.36 | 883,540 | $1.05 B |
| 08/30/2024 | $13.90 | $13.93 (0.22%) | $14.11 | $13.76 | 514,500 | $1.07 B |
| 08/29/2024 | $13.91 | $13.86 (-0.36%) | $14.14 | $13.73 | 782,400 | $1.07 B |
| 08/28/2024 | $13.70 | $13.79 (0.66%) | $13.96 | $13.69 | 1.16 M | $1.06 B |
| 08/27/2024 | $13.79 | $13.71 (-0.58%) | $14.02 | $13.68 | 931,512 | $1.06 B |
| 08/26/2024 | $14.32 | $13.85 (-3.28%) | $14.52 | $13.77 | 947,700 | $1.07 B |
| 08/23/2024 | $13.78 | $14.24 (3.34%) | $14.34 | $13.75 | 641,447 | $1.10 B |
| 08/22/2024 | $13.40 | $13.63 (1.72%) | $13.73 | $13.34 | 1.21 M | $1.05 B |
| 08/21/2024 | $13.18 | $13.37 (1.44%) | $13.43 | $13.10 | 1.13 M | $1.03 B |
| 08/20/2024 | $13.63 | $13.41 (-1.61%) | $13.70 | $13.21 | 477,200 | $1.03 B |
| 08/19/2024 | $13.55 | $13.67 (0.89%) | $13.68 | $13.45 | 351,420 | $1.05 B |
| 08/16/2024 | $13.62 | $13.48 (-1.03%) | $13.72 | $13.40 | 932,100 | $1.04 B |
| 08/15/2024 | $13.64 | $13.64 (0%) | $13.80 | $13.46 | 1.66 M | $1.05 B |
| 08/14/2024 | $13.17 | $13.25 (0.61%) | $13.32 | $13.04 | 1.28 M | $1.02 B |
| 08/13/2024 | $12.50 | $13.02 (4.16%) | $13.16 | $12.31 | 1.36 M | $1.00 B |
| 08/12/2024 | $13.08 | $12.99 (-0.69%) | $13.32 | $12.88 | 1.00 M | $1.00 B |
| 08/09/2024 | $13.51 | $13.48 (-0.22%) | $13.77 | $13.30 | 1.39 M | $1.04 B |
| 08/08/2024 | $12.93 | $13.56 (4.87%) | $13.80 | $12.91 | 1.04 M | $1.05 B |
| 08/07/2024 | $14.48 | $13.00 (-10.22%) | $15.06 | $12.89 | 2.29 M | $1.00 B |
| 08/06/2024 | $15.09 | $15.35 (1.72%) | $15.67 | $14.88 | 1.02 M | $1.18 B |
| 08/05/2024 | $14.65 | $15.02 (2.53%) | $15.28 | $14.54 | 1.51 M | $1.16 B |
| 08/02/2024 | $15.76 | $15.53 (-1.46%) | $15.88 | $15.22 | 838,100 | $1.19 B |
| 08/01/2024 | $16.38 | $16.40 (0.12%) | $16.60 | $15.98 | 763,004 | $1.26 B |
| 07/31/2024 | $16.40 | $16.39 (-0.06%) | $16.76 | $16.30 | 705,124 | $1.26 B |
| 07/30/2024 | $16.34 | $16.26 (-0.49%) | $16.42 | $16.06 | 729,900 | $1.25 B |
| 07/29/2024 | $16.76 | $16.18 (-3.46%) | $16.81 | $16.16 | 753,500 | $1.24 B |
| 07/26/2024 | $16.77 | $16.67 (-0.6%) | $16.91 | $16.57 | 950,400 | $1.28 B |
| 07/25/2024 | $16.66 | $16.38 (-1.68%) | $16.86 | $16.37 | 595,944 | $1.26 B |
| 07/24/2024 | $16.89 | $16.56 (-1.95%) | $17.19 | $16.51 | 576,300 | $1.27 B |
| 07/23/2024 | $16.96 | $17.00 (0.24%) | $17.31 | $16.96 | 700,600 | $1.31 B |
| 07/22/2024 | $16.68 | $17.04 (2.16%) | $17.09 | $16.45 | 360,726 | $1.31 B |
| 07/19/2024 | $16.46 | $16.52 (0.36%) | $16.68 | $16.25 | 1.19 M | $1.27 B |
| 07/18/2024 | $16.97 | $16.51 (-2.71%) | $17.30 | $16.50 | 633,164 | $1.27 B |
| 07/17/2024 | $17.36 | $17.12 (-1.38%) | $17.87 | $17.11 | 768,303 | $1.32 B |
| 07/16/2024 | $16.89 | $17.51 (3.67%) | $17.68 | $16.89 | 718,037 | $1.35 B |
| 07/15/2024 | $16.40 | $16.64 (1.46%) | $16.81 | $16.18 | 508,582 | $1.28 B |
| 07/12/2024 | $16.38 | $16.19 (-1.16%) | $16.50 | $16.18 | 405,684 | $1.25 B |
| 07/11/2024 | $16.19 | $16.20 (0.06%) | $16.40 | $16.01 | 686,329 | $1.25 B |
| 07/10/2024 | $15.95 | $15.78 (-1.07%) | $15.95 | $15.64 | 589,283 | $1.21 B |
| 07/09/2024 | $15.71 | $15.63 (-0.51%) | $15.76 | $15.44 | 547,622 | $1.20 B |
| 07/08/2024 | $15.67 | $15.72 (0.32%) | $15.87 | $15.59 | 332,201 | $1.21 B |
| 07/05/2024 | $15.59 | $15.51 (-0.51%) | $15.60 | $15.34 | 414,452 | $1.19 B |
| 07/03/2024 | $15.72 | $15.72 (0%) | $15.79 | $15.56 | 196,303 | $1.21 B |
| 07/02/2024 | $15.57 | $15.67 (0.64%) | $15.87 | $15.41 | 568,075 | $1.21 B |
| 07/01/2024 | $15.49 | $15.55 (0.39%) | $15.59 | $15.21 | 636,756 | $1.20 B |
| 06/28/2024 | $15.26 | $15.41 (0.98%) | $15.44 | $15.12 | 1.30 M | $1.19 B |
| 06/27/2024 | $15.27 | $15.16 (-0.72%) | $15.29 | $15.07 | 436,651 | $1.17 B |
| 06/26/2024 | $15.28 | $15.18 (-0.65%) | $15.45 | $14.90 | 679,260 | $1.17 B |
| 06/25/2024 | $15.29 | $15.38 (0.59%) | $15.55 | $15.14 | 603,579 | $1.18 B |
| 06/24/2024 | $15.21 | $15.37 (1.05%) | $15.70 | $15.08 | 773,769 | $1.18 B |
| 06/21/2024 | $14.15 | $15.10 (6.71%) | $15.17 | $14.13 | 4.14 M | $1.16 B |
| 06/20/2024 | $14.12 | $14.07 (-0.35%) | $14.23 | $13.99 | 2.71 M | $1.08 B |
| 06/18/2024 | $14.31 | $14.25 (-0.42%) | $14.36 | $14.15 | 784,579 | $1.10 B |
| 06/17/2024 | $13.79 | $14.30 (3.7%) | $14.30 | $13.79 | 1.03 M | $1.10 B |