Triumph Group, Inc. - TGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 24, 2025	25.83	26.01	26.01	26.03	25.83	6.53M
July 23, 2025	25.85	25.85	25.85	25.85	25.82	1.04M
July 22, 2025	25.87	25.84	25.84	25.89	25.84	689,300
July 21, 2025	25.88	25.87	25.87	25.91	25.86	1.33M
July 18, 2025	25.9	25.88	25.88	25.9	25.86	1.11M
July 17, 2025	25.9	25.89	25.89	25.9	25.87	496,300
July 16, 2025	25.87	25.88	25.88	25.9	25.85	585,000
July 15, 2025	25.87	25.85	25.85	25.9	25.85	642,149
July 14, 2025	25.92	25.9	25.9	25.92	25.86	549,538
July 11, 2025	25.9	25.9	25.9	25.9	25.86	572,700
July 10, 2025	25.9	25.87	25.87	25.9	25.87	504,937
July 09, 2025	25.9	25.9	25.9	25.91	25.87	1.24M
July 08, 2025	25.86	25.9	25.9	25.91	25.85	1.24M
July 07, 2025	25.84	25.86	25.86	25.9	25.82	1.28M
July 03, 2025	25.75	25.82	25.82	25.85	25.72	1.56M
July 02, 2025	25.76	25.73	25.73	25.78	25.71	2.43M
July 01, 2025	25.73	25.75	25.75	25.78	25.7	2.2M
June 30, 2025	25.85	25.75	25.75	25.85	25.71	555,300
June 27, 2025	25.73	25.79	25.79	25.79	25.72	2.07M
June 26, 2025	25.78	25.73	25.73	25.79	25.72	724,174
June 25, 2025	25.85	25.73	25.73	25.85	25.71	1.05M
June 24, 2025	25.8	25.76	25.76	25.8	25.68	2.95M
June 23, 2025	25.8	25.75	25.75	25.84	25.73	5.51M
June 20, 2025	25.82	25.83	25.83	25.87	25.78	3.82M
June 18, 2025	25.85	25.77	25.77	25.88	25.72	1.07M
June 17, 2025	25.75	25.83	25.83	25.83	25.7	988,700
June 16, 2025	25.82	25.76	25.76	25.85	25.76	1.19M
June 13, 2025	25.83	25.8	25.8	25.84	25.72	4.58M
June 12, 2025	25.85	25.86	25.86	25.88	25.81	1.79M
June 11, 2025	25.85	25.88	25.88	25.89	25.82	1.45M
June 10, 2025	25.96	25.87	25.87	25.96	25.87	3.23M
June 09, 2025	25.93	25.94	25.94	25.96	25.91	4.2M
June 06, 2025	25.9	25.87	25.87	25.9	25.85	460,900
June 05, 2025	25.85	25.85	25.85	25.88	25.83	1.97M
June 04, 2025	25.8	25.84	25.84	25.85	25.79	1.06M
June 03, 2025	25.8	25.79	25.79	25.8	25.76	1.04M
June 02, 2025	25.79	25.77	25.77	25.83	25.76	661,100

Triumph Group, Inc. (TGI) NYSE