5 DAY PERFORMANCE
+1.91%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
+24.67%
6 MONTH PERFORMANCE
+12.38%
YEAR-TO-DATE PERFORMANCE
+0.21%
1 YEAR PERFORMANCE
+22.46%
Triumph Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.65 | $18.70 (0.27%) | $18.82 | $18.32 | 221,218 | $1.45 B |
| 01/13/2025 | $18.02 | $18.46 (2.44%) | $18.52 | $17.95 | 507,800 | $1.43 B |
| 01/10/2025 | $18.30 | $18.35 (0.27%) | $18.52 | $18.12 | 456,049 | $1.42 B |
| 01/08/2025 | $18.49 | $18.63 (0.76%) | $18.80 | $18.35 | 705,950 | $1.44 B |
| 01/07/2025 | $18.55 | $18.73 (0.97%) | $18.73 | $18.16 | 549,703 | $1.45 B |
| 01/06/2025 | $18.76 | $18.55 (-1.12%) | $18.92 | $18.41 | 326,700 | $1.43 B |
| 01/03/2025 | $18.49 | $18.57 (0.43%) | $18.81 | $18.45 | 324,800 | $1.44 B |
| 01/02/2025 | $18.88 | $18.49 (-2.07%) | $18.88 | $18.28 | 309,900 | $1.43 B |
| 12/31/2024 | $18.79 | $18.66 (-0.69%) | $18.95 | $18.59 | 304,901 | $1.44 B |
| 12/30/2024 | $18.50 | $18.65 (0.81%) | $18.90 | $18.23 | 377,400 | $1.44 B |
| 12/27/2024 | $18.77 | $18.75 (-0.11%) | $18.98 | $18.45 | 530,526 | $1.45 B |
| 12/26/2024 | $18.51 | $18.95 (2.38%) | $19.01 | $18.29 | 531,307 | $1.47 B |
| 12/24/2024 | $18.45 | $18.59 (0.76%) | $18.60 | $18.28 | 175,237 | $1.44 B |
| 12/23/2024 | $17.92 | $18.37 (2.51%) | $18.40 | $17.86 | 538,800 | $1.42 B |
| 12/20/2024 | $17.26 | $17.78 (3.01%) | $17.91 | $17.26 | 2.73 M | $1.38 B |
| 12/19/2024 | $17.62 | $17.57 (-0.28%) | $17.79 | $17.28 | 544,518 | $1.36 B |
| 12/18/2024 | $18.58 | $17.30 (-6.89%) | $18.58 | $17.13 | 801,800 | $1.34 B |
| 12/17/2024 | $18.81 | $18.57 (-1.28%) | $18.82 | $18.41 | 501,000 | $1.44 B |
| 12/16/2024 | $18.52 | $18.93 (2.21%) | $18.95 | $18.35 | 603,944 | $1.46 B |
| 12/13/2024 | $18.53 | $18.42 (-0.59%) | $18.66 | $18.22 | 380,208 | $1.42 B |
| 12/12/2024 | $18.85 | $18.61 (-1.27%) | $19.01 | $18.57 | 317,500 | $1.44 B |
| 12/11/2024 | $19.03 | $18.94 (-0.47%) | $19.11 | $18.75 | 368,924 | $1.46 B |
| 12/10/2024 | $18.93 | $18.89 (-0.21%) | $19.18 | $18.76 | 597,500 | $1.46 B |
| 12/09/2024 | $19.29 | $18.91 (-1.97%) | $19.29 | $18.66 | 548,800 | $1.46 B |
| 12/06/2024 | $18.92 | $19.00 (0.42%) | $19.11 | $18.59 | 459,470 | $1.47 B |
| 12/05/2024 | $19.20 | $18.81 (-2.03%) | $19.24 | $18.71 | 513,141 | $1.45 B |
| 12/04/2024 | $18.89 | $19.32 (2.28%) | $19.44 | $18.88 | 718,123 | $1.49 B |
| 12/03/2024 | $19.21 | $18.95 (-1.35%) | $19.25 | $18.92 | 528,800 | $1.47 B |
| 12/02/2024 | $19.39 | $19.04 (-1.81%) | $19.47 | $18.97 | 1.49 M | $1.47 B |
| 11/29/2024 | $19.09 | $19.25 (0.84%) | $19.27 | $18.83 | 299,700 | $1.49 B |
| 11/27/2024 | $19.56 | $18.77 (-4.04%) | $19.65 | $18.70 | 539,000 | $1.45 B |
| 11/26/2024 | $18.86 | $19.39 (2.81%) | $19.42 | $18.76 | 655,400 | $1.50 B |
| 11/25/2024 | $19.41 | $18.95 (-2.37%) | $19.56 | $18.95 | 864,409 | $1.47 B |
| 11/22/2024 | $19.22 | $19.27 (0.26%) | $19.45 | $18.84 | 723,400 | $1.49 B |
| 11/21/2024 | $19.30 | $19.10 (-1.04%) | $19.55 | $19.07 | 766,401 | $1.48 B |
| 11/20/2024 | $18.72 | $19.18 (2.46%) | $19.18 | $18.51 | 1.13 M | $1.48 B |
| 11/19/2024 | $18.61 | $18.76 (0.81%) | $19.09 | $18.51 | 532,901 | $1.45 B |
| 11/18/2024 | $18.21 | $18.50 (1.59%) | $18.55 | $18.03 | 626,800 | $1.43 B |
| 11/15/2024 | $18.00 | $17.98 (-0.11%) | $18.10 | $17.66 | 515,906 | $1.39 B |
| 11/14/2024 | $18.57 | $17.86 (-3.82%) | $18.70 | $17.72 | 1.59 M | $1.38 B |
| 11/13/2024 | $18.88 | $18.31 (-3.02%) | $19.36 | $18.28 | 1.40 M | $1.42 B |
| 11/12/2024 | $18.53 | $18.71 (0.97%) | $19.71 | $18.11 | 2.09 M | $1.45 B |
| 11/11/2024 | $16.15 | $16.27 (0.74%) | $16.38 | $15.89 | 999,700 | $1.26 B |
| 11/08/2024 | $15.33 | $15.90 (3.72%) | $15.92 | $15.23 | 655,400 | $1.23 B |
| 11/07/2024 | $15.65 | $15.33 (-2.04%) | $15.82 | $15.21 | 677,520 | $1.18 B |
| 11/06/2024 | $15.29 | $15.73 (2.88%) | $15.89 | $14.87 | 1.00 M | $1.21 B |
| 11/05/2024 | $14.18 | $14.21 (0.21%) | $14.34 | $13.85 | 640,500 | $1.10 B |
| 11/04/2024 | $14.38 | $14.15 (-1.6%) | $14.68 | $14.05 | 944,600 | $1.09 B |
| 11/01/2024 | $14.05 | $13.73 (-2.28%) | $14.23 | $13.65 | 857,250 | $1.06 B |
| 10/31/2024 | $14.54 | $13.84 (-4.81%) | $14.60 | $13.83 | 483,100 | $1.07 B |
| 10/30/2024 | $14.73 | $14.57 (-1.09%) | $14.96 | $14.55 | 510,934 | $1.12 B |
| 10/29/2024 | $14.77 | $14.77 (0%) | $14.85 | $14.56 | 417,382 | $1.14 B |
| 10/28/2024 | $14.76 | $14.90 (0.95%) | $15.05 | $14.72 | 479,022 | $1.15 B |
| 10/25/2024 | $14.55 | $14.59 (0.27%) | $14.59 | $14.36 | 699,300 | $1.13 B |
| 10/24/2024 | $14.62 | $14.38 (-1.64%) | $14.88 | $14.29 | 724,400 | $1.11 B |
| 10/23/2024 | $15.05 | $14.71 (-2.26%) | $15.19 | $14.67 | 713,500 | $1.13 B |
| 10/22/2024 | $14.98 | $15.07 (0.6%) | $15.20 | $14.70 | 1.05 M | $1.16 B |
| 10/21/2024 | $15.04 | $15.10 (0.4%) | $15.24 | $14.88 | 517,600 | $1.17 B |
| 10/18/2024 | $15.09 | $15.01 (-0.53%) | $15.09 | $14.81 | 1.11 M | $1.16 B |
| 10/17/2024 | $15.51 | $14.99 (-3.35%) | $15.52 | $14.99 | 812,700 | $1.16 B |
| 10/16/2024 | $15.17 | $15.42 (1.65%) | $15.44 | $15.01 | 510,114 | $1.19 B |
| 10/15/2024 | $14.85 | $15.00 (1.01%) | $15.10 | $14.46 | 1.28 M | $1.16 B |