Skip to main content
Triumph Group, Inc. (TGI)
Jul 25, 2025 - TGI was delisted (reason: acquired by Warburg and Berkshire)
26.01
+0.16 (0.62%)
Inactive · Last trade price on Jul 24, 2025

Triumph Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202525.8326.0325.8326.0126.010.62%6,527,511
Jul 23, 202525.8525.8525.8225.8525.850.04%1,039,324
Jul 22, 202525.8725.8925.8425.8425.84-0.12%689,277
Jul 21, 202525.8825.9125.8625.8725.87-0.04%1,325,470
Jul 18, 202525.9025.9025.8625.8825.88-0.04%1,113,898
Jul 17, 202525.9025.9025.8725.8925.890.04%496,266
Jul 16, 202525.8725.9025.8525.8825.880.12%584,963
Jul 15, 202525.8725.9025.8525.8525.85-0.19%642,149
Jul 14, 202525.9225.9225.8625.9025.90-549,538
Jul 11, 202525.9025.9025.8625.9025.900.12%572,700
Jul 10, 202525.9025.9025.8725.8725.87-0.12%504,937
Jul 9, 202525.9025.9125.8725.9025.90-1,244,059
Jul 8, 202525.8625.9125.8525.9025.900.15%1,239,352
Jul 7, 202525.8425.9025.8225.8625.860.15%1,281,299
Jul 3, 202525.7525.8525.7225.8225.820.35%1,560,429
Jul 2, 202525.7625.7825.7125.7325.73-0.08%2,428,000
Jul 1, 202525.7325.7825.7025.7525.75-2,199,929
Jun 30, 202525.8525.8525.7125.7525.75-0.16%555,251
Jun 27, 202525.7325.7925.7225.7925.790.23%2,074,829
Jun 26, 202525.7825.7925.7225.7325.73-724,174
Jun 25, 202525.8525.8525.7125.7325.73-0.12%1,049,690
Jun 24, 202525.8025.8025.6825.7625.760.04%2,946,840
Jun 23, 202525.8025.8425.7325.7525.75-0.31%5,508,905
Jun 20, 202525.8225.8725.7825.8325.830.23%3,823,336
Jun 18, 202525.8525.8825.7225.7725.77-0.23%1,072,648
Jun 17, 202525.7525.8325.7025.8325.830.27%988,680
Jun 16, 202525.8225.8525.7625.7625.76-0.16%1,186,010
Jun 13, 202525.8325.8425.7225.8025.80-0.23%4,580,613
Jun 12, 202525.8525.8825.8125.8625.86-0.08%1,791,318
Jun 11, 202525.8525.8925.8225.8825.880.04%1,451,136
Jun 10, 202525.9625.9625.8725.8725.87-0.27%3,233,613
Jun 9, 202525.9325.9625.9125.9425.940.27%4,200,977
Jun 6, 202525.9025.9025.8525.8725.870.08%460,869
Jun 5, 202525.8525.8825.8325.8525.850.04%1,970,450
Jun 4, 202525.8025.8525.7925.8425.840.19%1,058,635
Jun 3, 202525.8025.8025.7625.7925.790.08%1,039,069
Jun 2, 202525.7925.8325.7625.7725.77-0.08%661,055
May 30, 202525.8025.8325.7725.7925.79-0.08%848,508
May 29, 202525.7525.8625.7125.8125.810.51%1,342,682
May 28, 202525.7525.7525.6825.6825.68-0.12%825,696
May 27, 202525.6825.7225.6725.7125.710.12%602,620
May 23, 202525.6325.6925.6325.6825.680.04%692,257
May 22, 202525.6425.7025.6125.6725.67-653,375
May 21, 202525.7225.7325.6525.6725.67-0.08%709,607
May 20, 202525.7025.7525.6625.6925.69-483,670
May 19, 202525.6825.7025.6425.6925.690.08%562,124
May 16, 202525.7425.7525.6525.6725.67-907,405
May 15, 202525.6825.7425.6625.6725.67-445,034
May 14, 202525.6225.6925.6225.6725.670.08%426,377
May 13, 202525.6525.6725.5725.6525.650.16%994,811
May 12, 202525.6125.6825.5325.6125.610.08%797,579
May 9, 202525.5925.6525.5725.5925.59-0.08%435,102
May 8, 202525.5525.6225.4625.6125.610.31%725,823
May 7, 202525.5425.5725.5025.5325.530.08%537,758
May 6, 202525.4225.5325.4225.5125.510.04%710,609
May 5, 202525.4825.5225.3425.5025.500.12%632,280
May 2, 202525.5625.5825.4625.4725.47-0.12%721,086
May 1, 202525.4725.5325.4025.5025.500.39%1,125,239
Apr 30, 202525.3925.4525.3625.4025.40-0.20%822,446
Apr 29, 202525.4225.4525.3425.4525.450.39%1,119,402
Apr 28, 202525.2825.4025.2625.3525.350.20%2,518,619
Apr 25, 202525.2525.3225.1825.3025.300.20%1,140,975
Apr 24, 202525.0925.3325.0625.2525.250.68%1,034,380
Apr 23, 202525.0325.1424.9625.0825.080.52%1,161,176
Apr 22, 202524.7224.9824.6824.9524.950.89%1,406,383
Apr 21, 202524.7524.8224.6824.7324.730.12%1,056,323
Apr 17, 202524.8024.9024.6624.7024.70-0.64%2,318,460
Apr 16, 202524.7824.9424.7824.8624.86-0.16%2,878,112
Apr 15, 202524.8524.9524.8524.9024.90-1,859,746
Apr 14, 202524.8425.0024.7624.9024.900.81%1,860,549
Apr 11, 202524.6524.7524.5024.7024.700.53%1,839,515
Apr 10, 202524.7724.9124.4924.5724.57-1.84%2,613,500
Apr 9, 202524.5025.1524.2325.0325.031.83%5,932,321
Apr 8, 202524.8825.0624.5524.5824.580.20%3,901,207
Apr 7, 202524.4024.9424.1524.5324.53-2.23%6,504,261
Apr 4, 202525.2525.3624.7525.0925.09-0.87%4,257,917
Apr 3, 202525.3825.4925.2925.3125.31-0.86%2,605,074
Apr 2, 202525.4325.5525.4225.5325.530.16%1,045,392
Apr 1, 202525.3825.5225.3825.4925.490.59%1,348,630
Mar 31, 202525.4225.4625.3425.3425.34-0.35%1,211,401
Mar 28, 202525.4725.4725.4325.4325.43-0.12%574,809
Mar 27, 202525.4925.5225.4625.4625.46-0.16%1,389,200
Mar 26, 202525.5025.5225.4825.5025.500.08%1,794,683
Mar 25, 202525.4625.5125.4525.4825.480.04%624,660
Mar 24, 202525.4625.4825.4325.4725.470.16%1,691,219
Mar 21, 202525.4525.4825.4025.4325.43-0.04%2,121,814
Mar 20, 202525.4225.4625.4225.4425.440.08%936,537
Mar 19, 202525.4325.4825.4025.4225.420.08%1,476,615
Mar 18, 202525.4025.4425.3825.4025.400.04%864,469
Mar 17, 202525.3925.4225.3825.3925.39-0.20%889,924
Mar 14, 202525.3525.4425.3425.4425.440.39%1,337,581
Mar 13, 202525.2925.3625.2725.3425.340.24%2,359,909
Mar 12, 202525.3025.3025.2625.2825.280.12%1,072,662
Mar 11, 202525.2825.2925.2525.2525.25-1,303,213
Mar 10, 202525.2725.3325.2525.2525.25-0.36%1,547,084
Mar 7, 202525.2625.3625.2525.3425.340.36%1,957,565
Mar 6, 202525.2525.2925.2525.2525.25-0.24%816,456
Mar 5, 202525.2625.3225.2425.3125.310.32%1,205,529
Mar 4, 202525.2925.3225.1825.2325.23-0.28%1,886,371
Mar 3, 202525.3725.3825.3025.3025.30-0.32%2,291,477