Triumph Stock Price History (NYSE:TGI)

Add to My Stocks
$28.8 $0.7 (2.49%) TGI stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download Triumph stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Triumph price to earnings ratio data. The stock price was at a 5 year high of 85 on 19 Jul, 2013 as seen from Triumph stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0627.9529.0027.8028.80878059N/A0.38
2016-12-0527.5528.3027.4028.10708965N/A0.37
2016-12-0227.6027.8027.0027.05443534N/A0.36
2016-12-0127.7028.4527.2027.70637955N/A0.37
2016-11-3027.5028.0027.4027.80671643N/A0.37
2016-11-2927.7027.8527.1527.20395072N/A0.36
2016-11-2828.6528.9027.7027.75552102N/A0.37
2016-11-2528.8029.1028.4028.90347453N/A0.38
2016-11-240.000.000.0028.950N/AN/A
2016-11-2328.6529.2528.4028.95530266N/A0.38
2016-11-2227.6528.7027.4028.45985005N/A0.38
2016-11-2127.5027.8026.8027.30903009N/A0.36
2016-11-1828.0528.3527.1527.15681371N/A0.36
2016-11-1728.5528.5527.5127.95722340N/A0.37
2016-11-1628.2528.8028.0028.15622847N/A0.37
2016-11-1529.5029.5027.8028.55912737N/A0.38
2016-11-1429.2031.0029.0030.301740533N/A0.40
2016-11-1127.5528.9827.5528.95643215N/A0.38
2016-11-1028.7029.2527.7027.80802039N/A0.37
2016-11-0925.9028.2525.9027.851095064N/A0.37
2016-11-0825.1525.6524.4525.45889997N/A0.34
2016-11-0725.2026.1524.8025.15902138N/A0.33
2016-11-0422.8525.6822.8025.051528583N/A0.33
2016-11-0324.5025.4522.4023.151202896N/A0.30
2016-11-0224.5024.5023.3023.90755684N/A0.31
2016-11-0123.9524.7023.9524.45791521N/A0.32
2016-10-3123.6524.0323.4523.70686106N/A0.31
2016-10-2823.3523.7623.2023.50676418N/A0.30
2016-10-2724.4524.4523.7323.90580055N/A0.31
2016-10-2623.7524.8023.6524.20768284N/A0.31
2016-10-2524.3024.6023.5523.80580104N/A0.31
2016-10-2424.5024.7523.5024.30981800N/A0.31
2016-10-2123.4023.9023.1023.70561559N/A0.31
2016-10-2023.4523.8523.1323.65470731N/A0.31
2016-10-1924.3024.6523.4023.40650352N/A0.30
2016-10-1824.3024.5523.3024.251381665N/A0.31
2016-10-1724.0524.3023.3523.95645408N/A0.31
2016-10-1424.4024.5423.8924.10444647N/A0.31
2016-10-1324.2024.2723.9324.18538394N/A0.31
2016-10-1224.8125.1024.1824.58578862N/A0.32
2016-10-1125.6925.8424.5424.73603662N/A0.32
2016-10-1025.8126.5325.8125.88610976N/A0.33
2016-10-0726.5226.6525.2025.591073458N/A0.33
2016-10-0627.9427.9426.8127.00717091N/A0.35
2016-10-0527.6228.8427.5428.48502858N/A0.37
2016-10-0427.9028.2727.3227.83588118N/A0.36
2016-10-0327.7727.9327.4327.65624805N/A0.36
2016-09-3027.5828.0727.1527.88446337N/A0.36
2016-09-2927.7527.9727.0127.28518918N/A0.35
2016-09-2827.4527.8727.0027.70450470N/A0.36
2016-09-2727.0027.6726.9427.30527416N/A0.35
2016-09-2626.6527.3026.3627.10543323N/A0.35
2016-09-2326.8327.1126.5726.70752477N/A0.34
2016-09-2227.0027.3326.7926.92974136N/A0.35
2016-09-2127.0927.2026.3126.74971539N/A0.34
2016-09-2028.3128.3126.9226.96963524N/A0.35
2016-09-1928.9929.0327.8628.01478001N/A0.36
2016-09-1629.9530.3428.0128.671648479N/A0.37
2016-09-1529.8630.1429.4030.01762583N/A0.39
2016-09-1431.9432.1329.5329.921136846N/A0.39
2016-09-1332.1932.6031.5032.10632068N/A0.41
2016-09-1231.0432.8830.8432.72838163N/A0.42
2016-09-0932.5732.8731.4431.44412249N/A0.41
2016-09-0833.1533.2332.0133.06902191N/A0.43
2016-09-0732.8133.4232.7133.25395406N/A0.43
2016-09-0633.2333.5932.3932.84403428N/A0.42
2016-09-050.000.000.0033.230N/AN/A
2016-09-0232.5533.7532.3533.23404329N/A0.43
2016-09-0131.8732.1731.2732.17334210N/A0.42
2016-08-3132.0432.1431.3431.86435619N/A0.41
2016-08-3032.5032.5831.7132.18284985N/A0.42
2016-08-2931.9832.7431.9832.56368406N/A0.42
2016-08-2631.5132.1731.2531.98517619N/A0.41
2016-08-2531.4532.5531.2131.49550573N/A0.41
2016-08-2432.0632.5931.6331.66434415N/A0.41
2016-08-2332.1032.3731.9832.12263551N/A0.41
2016-08-2231.9631.9831.2031.90174448N/A0.41
2016-08-1932.1432.2431.8432.05359696N/A0.41
2016-08-1831.1232.4231.0132.26497107N/A0.42
2016-08-1731.4931.5030.8531.19541059N/A0.40
2016-08-1631.8631.9130.9931.54497936N/A0.41
2016-08-1531.2032.2831.0332.15584030N/A0.41
2016-08-1230.7131.0230.5431.00447377N/A0.40
2016-08-1130.1530.9129.9630.83418313N/A0.40
2016-08-1030.7230.7229.9030.20484397N/A0.39
2016-08-0930.3730.7130.2130.69449724N/A0.40
2016-08-0830.6430.7930.1230.29554487N/A0.39
2016-08-0529.5430.9229.3730.74787305N/A0.40
2016-08-0430.1030.2729.0929.181018477N/A0.38
Get more Data

Triumph Stock Chart

View TGI PE ratio, PS ratio stocks charts and compare with peers.
TGI Chart
Note: Compare Triumph stock price history with the index and industry peers.

Triumph Historical Prices: Past 5 years

Max Stock Price 85 Jul 19,2013
Min Stock Price 23.15 Nov 03,2016
Avg Stock Price 58.45

Triumph Historical PE ratio: Past 5 years

Max PE Ratio 18.32 Jun 13,2014
Min PE Ratio 7.91 Jan 28,2016
Avg PE Ratio 13.32

Triumph Historical PS ratio: Past 5 years

Max PS Ratio 1.14 Jul 19,2013
Min PS Ratio 0.3 Feb 02,2016
Avg PS Ratio 0.79

TGI Industry Peers

Company Price Change (%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Aerojet Rocketdyne Holdings (AJRD)20.980.23 (1.11%)
Spirit Aerosystems (SPR)59.950.58 (0.98%)
Esterline Technologies (ESL)90.551.1 (1.23%)
Safran Sa (SAFRY)17.640.05 (0.28%)
Tat Technologies (TATT)7.480 (0%)
Honeywell (HON)113.070.19 (0.17%)

Triumph historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Triumph stock analysis. Triumph stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. TGI closed at 28.1 and traded with a volume of 708965 on the last trading day. Looking at Triumph stock market history data, the P/S ratio was at a low of 0.3 on 02 Feb, 2016. .