Triumph Stock Price History, TGI Historical Prices

Add to My Stocks
$19.95 $0 (0%) TGI stock closing price Jun 21, 2018 (Closing)

Triumph stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Triumph P/E ratio, and PS ratio. The stock price was at a 5 year high of $85 on Jul 19, 2013 as seen from Triumph stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 20.15 20.55 19.9 19.95 868,738 - 0.31
2018-06-19 19.95 20.45 19.75 20 742,811 - 0.31
2018-06-18 20.2 20.4 19.7 20.1 687,790 - 0.31
2018-06-15 21 21.05 20.25 20.45 1,892,665 - 0.32
2018-06-14 21.6 21.95 21 21.15 778,514 - 0.33
2018-06-13 21.8 22.05 21.48 21.55 609,767 - 0.33
2018-06-12 22 22.1 21.28 21.7 680,278 - 0.34
2018-06-11 22 22.35 21.7 21.95 528,404 - 0.34
2018-06-08 21.3 22.05 21.15 21.95 912,916 - 0.34
2018-06-07 20.9 21.53 20.85 21.35 909,937 - 0.33
2018-06-06 20.2 20.9 19.65 20.8 1,205,669 - 0.32
2018-06-05 21.1 21.35 19.95 20.15 1,329,184 - 0.31
2018-06-04 21.5 21.6 20.9 21.2 1,077,234 - 0.33
2018-06-01 21.35 22.2 21.05 21.4 735,236 - 0.33
2018-05-31 22.3 22.35 21 21.2 959,088 - 0.33
2018-05-30 21.5 22.63 21.4 22.45 808,839 - 0.35
2018-05-29 22.3 22.45 21.23 21.3 1,350,378 - 0.33
2018-05-25 23.35 23.45 22.5 22.55 676,935 - 0.35
2018-05-24 23.95 24.05 23.2 23.45 1,077,629 - 0.36
2018-05-23 24.25 24.55 24 24.1 433,665 - 0.37
2018-05-22 25.25 25.25 24.3 24.45 963,028 - 0.38
2018-05-21 24.95 25.25 24.88 25.1 424,044 - 0.39
2018-05-18 24.05 24.7 23.95 24.65 789,507 - 0.38
2018-05-17 23.9 24.8 23.5 24.15 808,575 - 0.37
2018-05-16 22.85 23.4 22.8 23.3 844,772 - 0.36
2018-05-15 22.3 22.9 22.25 22.75 609,243 - 0.35
2018-05-14 22.55 22.8 22.3 22.5 881,549 - 0.35
2018-05-11 21.75 22.85 21.5 22.55 1,514,215 - 0.35
2018-05-10 22.65 23.35 22.15 22.55 2,343,235 - 0.35
2018-05-09 25.15 25.25 24.5 24.65 825,870 - 0.38
2018-05-08 24.35 25.15 24.35 25 512,286 - 0.38
2018-05-07 24.1 24.9 24.05 24.65 711,155 - 0.38
2018-05-04 23.35 24.25 23.25 24.05 425,600 - 0.37
2018-05-03 23.7 24.15 23.18 23.45 366,758 - 0.36
2018-05-02 23.45 24 23.4 23.7 490,956 - 0.36
2018-05-01 23.4 23.7 23.05 23.4 675,259 - 0.36
2018-04-30 24.3 24.45 23.6 23.65 670,309 - 0.36
2018-04-27 24.1 24.4 23.23 24.25 597,293 - 0.37
2018-04-26 23.85 24.4 23.35 24.1 640,230 - 0.37
2018-04-25 24.2 24.25 23.4 23.6 648,057 - 0.36
2018-04-24 25.2 25.48 23.9 24.15 954,249 - 0.37
2018-04-23 25.25 25.65 24.85 25 565,392 - 0.38
2018-04-20 26.25 26.45 25.2 25.35 532,154 - 0.39
2018-04-19 26.4 26.85 26.15 26.25 634,470 - 0.4
2018-04-18 26 26.5 26 26.3 565,472 - 0.4
2018-04-17 25.65 25.95 25.3 25.75 558,305 - 0.4
2018-04-16 25.2 26.1 25.2 25.55 640,158 - 0.39
2018-04-13 26.35 26.7 24.95 25.05 649,179 - 0.38
2018-04-12 26.6 27 26.35 26.55 468,523 - 0.41
2018-04-11 26.15 27.05 26.15 26.5 342,135 - 0.41
2018-04-10 26.55 26.55 25.8 26.4 408,925 - 0.41
2018-04-09 26.6 27.15 25.8 25.9 481,549 - 0.4
2018-04-06 27.1 27.45 26.1 26.35 667,751 - 0.4
2018-04-05 26.55 27.6 26.55 27.6 467,696 - 0.42
2018-04-04 24.6 26.5 24.6 26.4 431,129 - 0.41
2018-04-03 25.3 26.1 25.3 25.7 573,121 - 0.39
2018-04-02 25.2 25.4 24.4 25.15 706,829 - 0.39
2018-03-30 0 0 0 25.2 0 - -
2018-03-29 25.4 25.9 25 25.2 584,902 - 0.39
2018-03-28 25.5 26 24.8 25.35 795,365 - 0.39
2018-03-27 26.2 26.75 25.4 25.55 417,852 - 0.39
2018-03-26 25.75 26.08 25.45 26.05 661,171 - 0.4
2018-03-23 25.7 26.1 25.1 25.15 513,433 - 0.39
2018-03-22 26.85 27.2 25.6 25.7 736,502 - 0.39
2018-03-21 26.95 27.8 26.9 27.25 665,041 - 0.42
2018-03-20 26.95 27.2 26.85 26.95 339,793 - 0.41
2018-03-19 26.65 26.95 26.45 26.9 439,517 - 0.41
2018-03-16 26.95 27.25 26.5 26.85 1,298,967 - 0.41
2018-03-15 26.9 27.1 26.63 26.9 288,145 - 0.41
2018-03-14 28.5 28.5 26.03 26.85 814,775 - 0.41
2018-03-13 28.75 29.05 28.15 28.25 399,275 - 0.43
2018-03-12 28.9 29.6 28.61 28.75 680,330 - 0.44
2018-03-09 28.25 28.9 27.95 28.8 413,631 - 0.44
2018-03-08 27.85 28.05 27.4 28 277,783 - 0.43
2018-03-07 27.1 27.8 26.6 27.7 272,357 - 0.43
2018-03-06 27.3 27.8 27.05 27.55 407,859 - 0.42
2018-03-05 26.25 27.35 26.1 27.15 334,547 - 0.42
2018-03-02 26.05 26.55 25.7 26.5 440,087 - 0.41
2018-03-01 28 28 26 26.25 654,132 - 0.4
2018-02-28 27.15 28.45 27.15 27.95 761,285 - 0.43
2018-02-27 27.85 28.25 26.8 26.95 468,253 - 0.41
2018-02-26 27.55 27.95 27.25 27.85 401,506 - 0.43
2018-02-23 27.25 27.6 27.05 27.45 321,412 - 0.42
2018-02-22 27.1 27.5 26.85 26.95 401,427 - 0.41
2018-02-21 27.15 27.5 27 27 725,092 - 0.41
2018-02-20 27.65 28.35 27.05 27.05 464,277 - 0.42
2018-02-19 0 0 0 27.75 0 - -
2018-02-16 27.4 28.4 27.35 27.75 558,211 - 0.43
2018-02-15 26.15 27.73 25.95 27.5 624,735 - 0.42
Get more Data

Triumph Stock History 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 Stock Price History: Past 5 years

Max Stock Price85Jul 19,2013
Min Stock Price19.8May 12,2017
Avg Stock Price46.65

Triumph Historical PE ratio: Past 5 years

Max PE Ratio18.32Jun 13,2014
Min PE Ratio7.91Jan 28,2016
Avg PE Ratio13.98

Triumph Historical PS ratio: Past 5 years

Max PS Ratio1.14Jul 19,2013
Min PS Ratio0.27May 12,2017
Avg PS Ratio0.63

TGI Industry Peers

Company Price Change (%)
Kratos Defense & Security (KTOS)11.280.02 (0.18%)
Astronics Corp (ATRO)37.040.95 (2.5%)
Tat Technologies (TATT)7.90.25 (3.07%)
Honeywell (HON)143.972.57 (1.75%)
United Technologies (UTX)123.481.88 (1.5%)
Rolls Royce (RYCEY)12.460.09 (0.72%)
Heico (HEI)91.150.72 (0.78%)

Triumph share price history helps an investor analyze a company's history and do Triumph stock analysis . Triumph stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $19.95 and 731,118 shares of TGI were traded on Jun 21, 2018. Triumph historical P/S ratio was at a high of 1.14 on Jul 19, 2013 and a low of 0.27 on May 12, 2017.