5 DAY PERFORMANCE
-26.80%
1 MONTH PERFORMANCE
-26.77%
3 MONTH PERFORMANCE
+0.71%
6 MONTH PERFORMANCE
+37.82%
YEAR-TO-DATE PERFORMANCE
-0.59%
1 YEAR PERFORMANCE
+33.65%
Triumph Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.26 | 973,667 | $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 |
| 01/17/2025 | $19.14 | $19.05 (-0.47%) | $19.14 | $18.82 | 1.81 M | $1.47 B |
| 01/16/2025 | $18.94 | $18.90 (-0.21%) | $19.17 | $18.75 | 608,941 | $1.46 B |
| 01/15/2025 | $18.91 | $18.87 (-0.21%) | $19.07 | $17.21 | 823,113 | $1.46 B |
| 01/14/2025 | $18.65 | $18.70 (0.27%) | $18.82 | $18.32 | 221,300 | $1.45 B |
| 01/13/2025 | $18.02 | $18.46 (2.44%) | $18.52 | $17.95 | 507,800 | $1.43 B |
| 01/10/2025 | $18.30 | $18.35 (0.27%) | $18.52 | $18.12 | 456,049 | $1.42 B |
| 01/08/2025 | $18.49 | $18.63 (0.76%) | $18.80 | $18.35 | 705,950 | $1.44 B |
| 01/07/2025 | $18.55 | $18.73 (0.97%) | $18.73 | $18.16 | 549,703 | $1.45 B |
| 01/06/2025 | $18.76 | $18.55 (-1.12%) | $18.92 | $18.41 | 326,700 | $1.43 B |
| 01/03/2025 | $18.49 | $18.57 (0.43%) | $18.81 | $18.45 | 324,800 | $1.44 B |
| 01/02/2025 | $18.88 | $18.49 (-2.07%) | $18.88 | $18.28 | 309,900 | $1.43 B |
| 12/31/2024 | $18.79 | $18.66 (-0.69%) | $18.95 | $18.59 | 304,901 | $1.44 B |
| 12/30/2024 | $18.50 | $18.65 (0.81%) | $18.90 | $18.23 | 377,400 | $1.44 B |
| 12/27/2024 | $18.77 | $18.75 (-0.11%) | $18.98 | $18.45 | 530,526 | $1.45 B |
| 12/26/2024 | $18.51 | $18.95 (2.38%) | $19.01 | $18.29 | 531,307 | $1.47 B |
| 12/24/2024 | $18.45 | $18.59 (0.76%) | $18.60 | $18.28 | 175,237 | $1.44 B |
| 12/23/2024 | $17.92 | $18.37 (2.51%) | $18.40 | $17.86 | 538,800 | $1.42 B |
| 12/20/2024 | $17.26 | $17.78 (3.01%) | $17.91 | $17.26 | 2.73 M | $1.38 B |
| 12/19/2024 | $17.62 | $17.57 (-0.28%) | $17.79 | $17.28 | 544,518 | $1.36 B |
| 12/18/2024 | $18.58 | $17.30 (-6.89%) | $18.58 | $17.13 | 801,800 | $1.34 B |
| 12/17/2024 | $18.81 | $18.57 (-1.28%) | $18.82 | $18.41 | 501,000 | $1.44 B |
| 12/16/2024 | $18.52 | $18.93 (2.21%) | $18.95 | $18.35 | 603,944 | $1.46 B |
| 12/13/2024 | $18.53 | $18.42 (-0.59%) | $18.66 | $18.22 | 380,208 | $1.42 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.
