TGI - Triumph Group, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 20209,4110,089,239,829,822.692.220
03 jun. 20208,809,538,619,459,453.709.400
02 jun. 20207,829,057,688,538,535.581.700
01 jun. 20207,358,107,257,737,733.526.800
29 may. 20208,758,997,157,497,498.213.100
28 may. 202011,4211,858,769,119,1118.053.400
27 may. 20206,898,306,718,188,184.937.100
26 may. 20205,996,375,906,266,261.727.500
22 may. 20205,705,705,085,555,551.567.800
21 may. 20205,405,785,365,655,651.021.800
20 may. 20205,515,605,315,505,501.177.800
19 may. 20205,385,515,005,245,241.424.500
18 may. 20205,245,545,095,445,442.233.700
15 may. 20204,734,944,674,734,73862.600
14 may. 20204,665,184,364,854,851.751.000
13 may. 20205,025,184,704,874,871.723.000
12 may. 20205,765,904,995,005,001.494.400
11 may. 20205,755,755,285,685,681.615.100
08 may. 20205,636,185,556,006,001.929.100
07 may. 20205,015,905,015,425,422.419.000
06 may. 20205,785,884,874,884,883.436.100
05 may. 20206,406,745,625,685,682.014.200
04 may. 20206,006,285,606,186,181.778.500
01 may. 20206,756,856,016,316,312.873.800
30 abr. 20207,427,426,757,047,043.094.300
29 abr. 20206,997,826,927,397,396.482.600
28 abr. 20206,626,906,266,566,561.487.600
27 abr. 20205,766,435,536,316,311.568.300
24 abr. 20206,146,255,345,515,511.325.400
23 abr. 20205,796,185,626,066,061.287.800
22 abr. 20206,356,455,665,705,701.091.000
21 abr. 20206,386,826,006,086,081.213.600
20 abr. 20206,626,876,256,516,511.587.500
17 abr. 20206,697,756,617,017,012.075.100
16 abr. 20206,336,345,735,835,83951.500
15 abr. 20206,486,706,036,416,41851.900
14 abr. 20206,907,156,126,716,711.436.700
13 abr. 20207,687,776,386,496,49990.300
09 abr. 20207,528,077,457,567,561.238.300
08 abr. 20206,937,446,937,147,141.527.000
07 abr. 20206,387,976,386,626,621.944.300
06 abr. 20205,165,825,165,805,801.089.100
03 abr. 20205,145,294,474,694,69870.200
02 abr. 20205,175,995,065,145,14914.000
01 abr. 20206,256,685,015,165,161.245.500
31 mar. 20206,407,376,406,766,761.009.800
30 mar. 20207,127,136,126,456,45862.300
27 mar. 20207,978,017,017,037,031.240.100
26 mar. 20206,638,946,538,398,392.143.400
25 mar. 20205,687,475,576,376,372.058.600
24 mar. 20205,195,774,975,165,16923.400
23 mar. 20204,865,264,004,724,721.271.300
20 mar. 20205,016,954,774,814,812.290.900
19 mar. 20203,454,933,024,554,551.857.700
18 mar. 20204,734,773,193,433,432.609.400
17 mar. 20206,706,724,585,415,412.188.300
16 mar. 20207,757,756,106,516,511.261.600
13 mar. 20209,569,806,429,089,082.537.800
12 mar. 202011,3011,308,278,818,811.527.300
11 mar. 202014,3514,6112,6212,6812,68695.600
10 mar. 202015,2815,3014,4215,1315,13523.200
09 mar. 202014,6514,8513,9514,5514,55751.200
06 mar. 202015,3016,5915,3016,1516,15842.900
05 mar. 202017,4317,4915,9916,2316,23645.000
04 mar. 202018,2518,3717,2018,1518,15625.400
03 mar. 202018,4619,1417,8317,9017,90679.000
02 mar. 202019,1219,3117,1618,5518,551.059.600
28 feb. 202017,8019,0117,3519,0019,00846.600
28 feb. 20200.04 Dividendo
27 feb. 202019,6619,6718,6818,6818,64793.200
26 feb. 202021,2021,4820,3320,4620,42288.200
25 feb. 202023,0023,1120,6120,9420,90341.700
24 feb. 202022,9923,3022,5022,8622,81390.000
21 feb. 202024,1024,2123,8524,0423,99224.000
20 feb. 202024,0024,4623,8724,3524,30376.000
19 feb. 202024,2824,4723,6124,2024,15328.000
18 feb. 202023,8024,5223,8024,1724,12392.200
14 feb. 202024,1424,1823,3823,7823,73330.300
13 feb. 202023,7724,4223,7624,1024,05289.300
12 feb. 202024,4224,5524,0624,0724,02320.900
11 feb. 202023,8124,9223,7724,1124,06391.800
10 feb. 202022,5223,8422,5223,7823,73457.100
07 feb. 202024,1624,1622,4423,0322,98470.900
06 feb. 202023,2425,6623,0424,3424,29778.100
05 feb. 202021,5022,2821,3121,8721,82454.700
04 feb. 202020,9821,1920,6621,1421,09413.300
03 feb. 202020,6020,6420,3120,5020,46493.300
31 ene. 202020,7721,0620,2920,4320,39474.500
30 ene. 202020,7321,0720,4421,0020,96499.400
29 ene. 202021,4721,5920,7321,0821,03372.200
28 ene. 202021,5921,6921,1021,2621,21294.300
27 ene. 202021,3721,8721,1721,4521,40430.900
24 ene. 202022,2022,2621,5422,0822,03443.900
23 ene. 202021,6522,4421,2622,0622,01558.400
22 ene. 202022,1422,2621,7321,8921,84424.600
21 ene. 202022,5122,6121,7022,0421,99396.500
17 ene. 202023,3923,4722,5322,6622,61371.300
16 ene. 202023,2823,6823,1523,2323,18190.300
15 ene. 202023,0723,2622,8023,0623,01249.000
14 ene. 202023,1123,8022,7523,3623,31399.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines