Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triumph Group (NY: TGI )

14.11 +0.17 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.440 7.550 7.400 7.460 786,220 +0.06(+0.81%)
Oct 30, 2023 7.310 7.490 7.230 7.400 659,856 +0.14(+1.93%)
Oct 27, 2023 7.490 7.570 7.190 7.260 682,788 -0.21(-2.81%)
Oct 26, 2023 7.330 7.670 7.320 7.470 684,461 +0.25(+3.46%)
Oct 25, 2023 7.380 7.460 7.220 7.220 936,503 -0.19(-2.56%)
Oct 24, 2023 7.400 7.550 7.280 7.410 508,358 +0.10(+1.37%)
Oct 23, 2023 7.610 7.610 7.290 7.310 918,944 -0.28(-3.69%)
Oct 20, 2023 7.670 7.740 7.510 7.590 986,132 -0.13(-1.68%)
Oct 19, 2023 7.700 7.890 7.650 7.720 891,463 +0.02(+0.26%)
Oct 18, 2023 7.430 7.710 7.320 7.700 588,469 +0.28(+3.77%)
Oct 17, 2023 7.330 7.590 7.325 7.420 554,919 +0.04(+0.54%)
Oct 16, 2023 7.250 7.420 7.220 7.380 532,046 +0.21(+2.93%)
Oct 13, 2023 7.280 7.310 7.070 7.170 741,311 -0.13(-1.78%)
Oct 12, 2023 7.620 7.620 7.175 7.300 789,820 -0.31(-4.07%)
Oct 11, 2023 7.700 7.780 7.550 7.610 619,698 -0.05(-0.65%)
Oct 10, 2023 7.550 7.800 7.480 7.660 809,190 +0.20(+2.68%)
Oct 09, 2023 7.440 7.620 7.220 7.460 859,076 +0.14(+1.91%)
Oct 06, 2023 7.200 7.428 7.000 7.320 811,141 +0.04(+0.55%)
Oct 05, 2023 7.450 7.520 7.195 7.280 949,624 -0.23(-3.06%)
Oct 04, 2023 7.520 7.745 7.425 7.510 1,029,286 +0.00(+0.00%)
Oct 03, 2023 7.570 7.765 7.450 7.510 1,140,616 -0.09(-1.18%)
Oct 02, 2023 7.640 7.800 7.510 7.600 1,155,683 -0.06(-0.78%)
Sep 29, 2023 7.760 7.890 7.600 7.660 888,754 +0.01(+0.13%)
Sep 28, 2023 7.400 7.750 7.400 7.650 969,902 +0.18(+2.41%)
Sep 27, 2023 7.390 7.600 7.355 7.470 871,434 +0.16(+2.19%)
Sep 26, 2023 7.500 7.535 7.260 7.310 1,394,022 -0.22(-2.92%)
Sep 25, 2023 7.420 7.645 7.510 7.530 979,894 +0.01(+0.13%)
Sep 22, 2023 7.800 7.850 7.390 7.520 1,567,871 -0.29(-3.71%)
Sep 21, 2023 7.740 7.995 7.640 7.810 1,379,072 -0.03(-0.38%)
Sep 20, 2023 8.140 8.270 7.830 7.840 875,079 -0.26(-3.21%)
Sep 19, 2023 8.190 8.510 8.080 8.100 1,098,090 -0.10(-1.22%)
Sep 18, 2023 8.790 8.790 8.170 8.200 1,250,010 -0.59(-6.71%)
Sep 15, 2023 8.710 8.975 8.585 8.790 6,013,205 +0.06(+0.69%)
Sep 14, 2023 8.590 8.870 8.590 8.730 1,732,699 +0.11(+1.28%)
Sep 13, 2023 8.530 8.725 8.430 8.620 1,466,483 -0.08(-0.92%)
Sep 12, 2023 8.630 8.905 8.590 8.700 1,476,544 +0.12(+1.40%)
Sep 11, 2023 8.780 8.880 8.580 8.580 1,278,580 -0.14(-1.61%)
Sep 08, 2023 8.710 8.780 8.470 8.720 1,028,621 +0.04(+0.46%)
Sep 07, 2023 8.890 8.960 8.670 8.680 1,036,237 -0.30(-3.34%)
Sep 06, 2023 9.170 9.280 8.885 8.980 1,213,497 -0.13(-1.43%)
Sep 05, 2023 9.390 9.520 9.000 9.110 1,364,125 -0.39(-4.11%)
Sep 01, 2023 9.510 9.610 9.370 9.500 1,012,732 +0.09(+0.96%)
Aug 31, 2023 9.560 9.560 9.330 9.410 980,791 -0.01(-0.11%)
Aug 30, 2023 9.360 9.630 9.300 9.420 821,722 +0.10(+1.07%)
Aug 29, 2023 9.320 9.430 9.190 9.320 951,800 -0.07(-0.75%)
Aug 28, 2023 9.200 9.420 9.165 9.390 813,532 +0.30(+3.30%)
Aug 25, 2023 9.070 9.125 8.820 9.090 767,648 +0.12(+1.34%)
Aug 24, 2023 9.200 9.280 8.930 8.970 1,049,422 -0.38(-4.06%)
Aug 23, 2023 9.300 9.445 9.240 9.350 725,429 +0.05(+0.54%)
Aug 22, 2023 9.250 9.355 9.010 9.300 1,062,998 +0.09(+0.98%)
Aug 21, 2023 8.890 9.240 8.890 9.210 1,389,023 +0.25(+2.79%)
Aug 18, 2023 8.890 9.025 8.715 8.960 1,614,681 -0.15(-1.65%)
Aug 17, 2023 8.390 9.260 8.390 9.110 2,561,175 +0.75(+8.97%)
Aug 16, 2023 8.100 8.450 8.090 8.360 2,091,572 +0.35(+4.37%)
Aug 15, 2023 8.070 8.110 7.960 8.010 1,903,545 -0.09(-1.11%)
Aug 14, 2023 8.170 8.310 8.030 8.100 1,458,857 -0.16(-1.94%)
Aug 11, 2023 8.000 8.310 7.900 8.260 1,637,532 -0.17(-2.02%)
Aug 10, 2023 8.720 8.800 8.420 8.430 1,513,757 -0.38(-4.31%)
Aug 09, 2023 8.890 9.030 8.760 8.810 1,157,041 -0.10(-1.12%)
Aug 08, 2023 8.800 8.975 8.710 8.910 1,578,113 -0.06(-0.67%)
Aug 07, 2023 9.110 9.450 8.945 8.970 1,559,593 -0.26(-2.82%)
Aug 04, 2023 9.150 9.393 9.000 9.230 1,626,765 +0.09(+0.98%)
Aug 03, 2023 9.470 9.550 8.810 9.140 3,344,599 -0.21(-2.25%)
Aug 02, 2023 10.81 10.98 9.130 9.350 5,147,604 -3.05(-24.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.