Mercados españoles cerrados

Triumph Group, Inc. (TGI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,43+0,25 (+2,05%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 202111,9712,4311,8012,4312,43682.500
21 ene. 202112,5412,9111,9012,1812,181.450.800
20 ene. 202113,1113,3212,8713,0613,06604.300
19 ene. 202113,0313,2212,7413,0613,06683.200
15 ene. 202113,0213,0912,4312,6812,68727.700
14 ene. 202113,1613,8413,1213,2813,28911.900
13 ene. 202113,4213,4212,6813,0013,00791.800
12 ene. 202112,9113,5412,9013,4313,43830.500
11 ene. 202112,4612,8712,2912,7812,78612.700
08 ene. 202112,6512,6512,0512,5312,53988.400
07 ene. 202112,9713,2212,5612,6412,64745.400
06 ene. 202112,9013,4012,5712,8312,831.027.900
05 ene. 202111,8713,2011,7612,8812,881.250.700
04 ene. 202112,6512,6511,7011,7411,74762.600
31 dic. 202012,5712,8912,4112,5612,56516.700
30 dic. 202012,1612,8812,1612,6412,64620.500
29 dic. 202012,5912,6512,1412,2612,26634.500
28 dic. 202012,5312,8112,3312,3812,38600.100
24 dic. 202012,7812,7812,1912,4012,40467.200
23 dic. 202012,5313,1712,3312,7712,771.126.800
22 dic. 202012,8112,9112,2012,2512,25849.700
21 dic. 202012,6413,0112,5012,6512,651.888.600
18 dic. 202013,9614,1313,0413,4513,455.279.400
17 dic. 202014,1014,1213,6214,0414,04922.500
16 dic. 202014,8414,8413,8814,0814,08858.100
15 dic. 202014,3014,8213,6514,7414,74925.900
14 dic. 202014,4714,4713,6814,1014,101.174.900
11 dic. 202014,3514,5613,6114,0614,06905.300
10 dic. 202014,3414,9114,0314,1414,141.104.100
09 dic. 202015,7515,8214,0914,6214,621.445.600
08 dic. 202015,0215,5014,8615,3915,39861.700
07 dic. 202016,0516,4015,0215,1915,191.164.200
04 dic. 202015,1616,1715,1515,9515,951.484.000
03 dic. 202014,3615,5314,1015,0715,071.705.300
02 dic. 202013,5414,2013,0714,0914,09956.600
01 dic. 202014,4814,4813,5513,6113,611.154.700
30 nov. 202013,4813,7912,8513,1713,171.056.700
27 nov. 202013,8313,9013,3113,6113,61585.200
25 nov. 202013,2713,7512,6013,7313,731.410.200
24 nov. 202013,5114,4213,0813,5513,552.625.400
23 nov. 202011,9613,0611,8012,9512,952.010.700
20 nov. 202011,3911,5911,1411,5911,591.095.900
19 nov. 202010,9211,4810,7511,4711,471.294.900
18 nov. 202012,4812,5010,9611,0611,062.934.500
17 nov. 202010,8111,6510,5511,5711,571.442.000
16 nov. 202010,3011,1010,1211,0811,082.148.600
13 nov. 20209,199,898,999,729,721.788.500
12 nov. 20208,939,638,878,978,971.558.300
11 nov. 202010,0010,008,909,359,352.103.100
10 nov. 20209,0010,038,869,969,962.968.500
09 nov. 20208,829,148,348,798,793.063.900
06 nov. 20207,597,697,377,607,601.071.600
05 nov. 20207,317,757,317,637,631.765.800
04 nov. 20207,327,507,067,297,291.289.400
03 nov. 20207,317,587,227,527,521.307.400
02 nov. 20206,777,186,717,117,111.246.800
30 oct. 20206,416,616,356,606,60984.800
29 oct. 20206,286,646,156,486,481.398.900
28 oct. 20206,556,606,306,316,311.350.500
27 oct. 20207,077,076,686,696,691.227.800
26 oct. 20207,557,607,037,157,151.394.500
23 oct. 20207,697,987,567,797,791.166.100
22 oct. 20207,137,577,137,557,551.240.800
21 oct. 20207,237,307,097,157,15620.800
20 oct. 20207,157,387,057,257,251.333.300
19 oct. 20206,867,306,767,007,001.690.700
16 oct. 20206,977,086,776,796,791.521.200
15 oct. 20206,576,976,386,776,771.958.700
14 oct. 20206,756,976,606,716,712.131.500
13 oct. 20206,967,046,656,706,701.881.000
12 oct. 20207,197,237,037,117,111.328.200
09 oct. 20207,417,537,127,207,201.375.900
08 oct. 20207,337,477,057,357,352.567.300
07 oct. 20206,967,316,867,127,121.806.500
06 oct. 20207,297,386,826,826,822.139.100
05 oct. 20207,397,607,097,097,091.661.600
02 oct. 20206,857,276,817,227,222.465.300
01 oct. 20206,657,396,627,207,202.913.800
30 sept. 20206,736,976,466,516,511.707.700
29 sept. 20206,996,996,586,636,631.560.100
28 sept. 20207,127,416,987,017,012.333.300
25 sept. 20206,396,946,386,856,852.145.800
24 sept. 20206,006,725,966,416,413.239.100
23 sept. 20206,817,056,186,186,183.040.800
22 sept. 20207,257,526,656,806,803.806.000
21 sept. 20208,618,777,087,317,315.200.500
18 sept. 20208,7110,008,579,249,2410.472.700
17 sept. 20208,128,667,988,578,572.313.600
16 sept. 20207,638,527,468,278,272.401.400
15 sept. 20207,717,907,307,607,601.803.400
14 sept. 20206,637,786,567,717,715.117.900
11 sept. 20206,206,676,086,506,502.572.300
10 sept. 20206,566,686,196,206,202.919.900
09 sept. 20206,816,846,326,556,552.809.000
08 sept. 20207,107,146,766,786,781.255.700
04 sept. 20207,277,376,907,247,241.488.500
03 sept. 20207,377,646,997,037,031.584.400
02 sept. 20207,307,557,177,307,30941.500
01 sept. 20206,987,406,857,227,221.531.500
31 ago. 20207,417,417,077,237,231.277.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...