-
5 DAY PERFORMANCE
+11.65% -
1 MONTH PERFORMANCE
+31.14% -
3 MONTH PERFORMANCE
+13.05% -
6 MONTH PERFORMANCE
+8.88% -
YEAR-TO-DATE PERFORMANCE
-7.54% -
1 YEAR PERFORMANCE
+66.63%
Triumph Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $15.65 | $15.33 (-2.04%) | $15.82 | $15.21 | 611,104 | $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 |
| 10/14/2024 | $14.09 | $14.81 (5.11%) | $14.86 | $14.09 | 1.96 M | $1.14 B |
| 10/11/2024 | $14.26 | $15.00 (5.19%) | $15.40 | $14.20 | 3.82 M | $1.16 B |
| 10/10/2024 | $11.47 | $14.12 (23.1%) | $14.71 | $11.01 | 5.57 M | $1.09 B |
| 10/09/2024 | $11.53 | $11.65 (1.04%) | $11.91 | $11.31 | 1.32 M | $898.89 M |
| 10/08/2024 | $12.53 | $11.69 (-6.7%) | $12.53 | $11.69 | 927,800 | $901.98 M |
| 10/07/2024 | $12.51 | $12.39 (-0.96%) | $12.65 | $12.12 | 704,000 | $955.99 M |
| 10/04/2024 | $12.56 | $12.59 (0.24%) | $12.72 | $12.38 | 503,000 | $971.42 M |
| 10/03/2024 | $13.05 | $12.27 (-5.98%) | $13.07 | $12.23 | 931,256 | $946.73 M |
| 10/02/2024 | $12.78 | $13.16 (2.97%) | $13.27 | $12.74 | 701,900 | $1.02 B |
| 10/01/2024 | $12.85 | $12.79 (-0.47%) | $12.92 | $12.61 | 627,345 | $986.85 M |
| 09/30/2024 | $12.68 | $12.89 (1.66%) | $12.96 | $12.61 | 653,000 | $994.57 M |
| 09/27/2024 | $12.79 | $12.74 (-0.39%) | $12.93 | $12.68 | 647,700 | $982.99 M |
| 09/26/2024 | $13.01 | $12.62 (-3%) | $13.10 | $12.61 | 693,700 | $973.73 M |
| 09/25/2024 | $12.94 | $12.77 (-1.31%) | $13.02 | $12.70 | 634,917 | $985.31 M |
| 09/24/2024 | $12.63 | $12.95 (2.53%) | $13.05 | $12.63 | 971,414 | $999.20 M |
| 09/23/2024 | $13.47 | $13.55 (0.59%) | $13.73 | $13.28 | 612,500 | $1.05 B |
| 09/20/2024 | $13.45 | $13.47 (0.15%) | $13.68 | $13.32 | 2.53 M | $1.04 B |
| 09/19/2024 | $13.60 | $13.53 (-0.51%) | $13.61 | $13.35 | 678,511 | $1.04 B |
| 09/18/2024 | $13.13 | $13.17 (0.3%) | $13.61 | $13.03 | 825,403 | $1.02 B |
| 09/17/2024 | $12.97 | $13.17 (1.54%) | $13.26 | $12.91 | 775,800 | $1.02 B |
| 09/16/2024 | $13.51 | $12.85 (-4.89%) | $13.55 | $12.82 | 973,200 | $991.48 M |
| 09/13/2024 | $13.57 | $13.46 (-0.81%) | $13.84 | $13.26 | 506,100 | $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 |