5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
+29.61%
6 MONTH PERFORMANCE
+64.49%
YEAR-TO-DATE PERFORMANCE
+32.32%
1 YEAR PERFORMANCE
+90.80%
Triumph Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 574,809 | $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 | 624,660 | $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 | 936,537 | $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 | 864,500 | $1.97 B |
| 03/17/2025 | $25.39 | $25.39 (0%) | $25.42 | $25.38 | 889,924 | $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 | 816,500 | $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 |
| 02/28/2025 | $25.29 | $25.38 (0.36%) | $25.38 | $25.28 | 1.09 M | $1.96 B |
| 02/27/2025 | $25.32 | $25.29 (-0.12%) | $25.33 | $25.28 | 586,507 | $1.96 B |
| 02/26/2025 | $25.29 | $25.29 (0%) | $25.32 | $25.27 | 533,500 | $1.96 B |
| 02/25/2025 | $25.30 | $25.30 (0%) | $25.32 | $25.25 | 1.43 M | $1.96 B |
| 02/24/2025 | $25.28 | $25.28 (0%) | $25.30 | $25.21 | 2.99 M | $1.96 B |
| 02/21/2025 | $25.34 | $25.26 (-0.32%) | $25.34 | $25.26 | 1.67 M | $1.96 B |
| 02/20/2025 | $25.29 | $25.33 (0.16%) | $25.33 | $25.25 | 4.19 M | $1.96 B |
| 02/19/2025 | $25.29 | $25.29 (0%) | $25.31 | $25.25 | 1.32 M | $1.96 B |
| 02/18/2025 | $25.34 | $25.28 (-0.24%) | $25.34 | $25.27 | 927,018 | $1.96 B |
| 02/14/2025 | $25.30 | $25.31 (0.04%) | $25.34 | $25.27 | 893,700 | $1.96 B |
| 02/13/2025 | $25.31 | $25.33 (0.08%) | $25.34 | $25.28 | 1.50 M | $1.96 B |
| 02/12/2025 | $25.25 | $25.33 (0.32%) | $25.37 | $25.25 | 1.39 M | $1.96 B |
| 02/11/2025 | $25.32 | $25.35 (0.12%) | $25.41 | $25.22 | 3.21 M | $1.96 B |
| 02/10/2025 | $25.16 | $25.37 (0.83%) | $25.41 | $25.16 | 2.60 M | $1.96 B |
| 02/07/2025 | $25.18 | $25.19 (0.04%) | $25.23 | $25.14 | 3.12 M | $1.95 B |
| 02/06/2025 | $25.13 | $25.18 (0.2%) | $25.22 | $25.11 | 2.94 M | $1.95 B |
| 02/05/2025 | $25.10 | $25.18 (0.32%) | $25.18 | $25.08 | 3.86 M | $1.95 B |
| 02/04/2025 | $25.13 | $25.11 (-0.08%) | $25.14 | $25.06 | 11.27 M | $1.94 B |
| 02/03/2025 | $25.18 | $25.10 (-0.32%) | $25.34 | $25.08 | 20.86 M | $1.94 B |
| 01/31/2025 | $19.06 | $18.74 (-1.68%) | $19.21 | $18.50 | 677,500 | $1.45 B |
| 01/30/2025 | $19.13 | $19.00 (-0.68%) | $19.63 | $18.96 | 814,000 | $1.47 B |
| 01/29/2025 | $18.97 | $18.92 (-0.26%) | $19.30 | $18.82 | 314,800 | $1.46 B |
| 01/28/2025 | $19.05 | $18.99 (-0.31%) | $19.62 | $18.90 | 469,587 | $1.47 B |
| 01/27/2025 | $18.80 | $18.90 (0.53%) | $19.20 | $18.55 | 520,711 | $1.46 B |
| 01/24/2025 | $19.04 | $18.89 (-0.79%) | $19.14 | $18.83 | 334,112 | $1.46 B |
| 01/23/2025 | $19.12 | $19.10 (-0.1%) | $19.20 | $18.91 | 479,900 | $1.48 B |
| 01/22/2025 | $19.00 | $19.06 (0.32%) | $19.20 | $18.81 | 573,133 | $1.47 B |
| 01/21/2025 | $19.42 | $19.00 (-2.16%) | $19.46 | $18.96 | 880,013 | $1.47 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.
