TGI - Triumph Group, Inc.
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun. 2020 | 9,41 | 10,08 | 9,23 | 9,82 | 9,82 | 2.692.220 |
| 03 jun. 2020 | 8,80 | 9,53 | 8,61 | 9,45 | 9,45 | 3.709.400 |
| 02 jun. 2020 | 7,82 | 9,05 | 7,68 | 8,53 | 8,53 | 5.581.700 |
| 01 jun. 2020 | 7,35 | 8,10 | 7,25 | 7,73 | 7,73 | 3.526.800 |
| 29 may. 2020 | 8,75 | 8,99 | 7,15 | 7,49 | 7,49 | 8.213.100 |
| 28 may. 2020 | 11,42 | 11,85 | 8,76 | 9,11 | 9,11 | 18.053.400 |
| 27 may. 2020 | 6,89 | 8,30 | 6,71 | 8,18 | 8,18 | 4.937.100 |
| 26 may. 2020 | 5,99 | 6,37 | 5,90 | 6,26 | 6,26 | 1.727.500 |
| 22 may. 2020 | 5,70 | 5,70 | 5,08 | 5,55 | 5,55 | 1.567.800 |
| 21 may. 2020 | 5,40 | 5,78 | 5,36 | 5,65 | 5,65 | 1.021.800 |
| 20 may. 2020 | 5,51 | 5,60 | 5,31 | 5,50 | 5,50 | 1.177.800 |
| 19 may. 2020 | 5,38 | 5,51 | 5,00 | 5,24 | 5,24 | 1.424.500 |
| 18 may. 2020 | 5,24 | 5,54 | 5,09 | 5,44 | 5,44 | 2.233.700 |
| 15 may. 2020 | 4,73 | 4,94 | 4,67 | 4,73 | 4,73 | 862.600 |
| 14 may. 2020 | 4,66 | 5,18 | 4,36 | 4,85 | 4,85 | 1.751.000 |
| 13 may. 2020 | 5,02 | 5,18 | 4,70 | 4,87 | 4,87 | 1.723.000 |
| 12 may. 2020 | 5,76 | 5,90 | 4,99 | 5,00 | 5,00 | 1.494.400 |
| 11 may. 2020 | 5,75 | 5,75 | 5,28 | 5,68 | 5,68 | 1.615.100 |
| 08 may. 2020 | 5,63 | 6,18 | 5,55 | 6,00 | 6,00 | 1.929.100 |
| 07 may. 2020 | 5,01 | 5,90 | 5,01 | 5,42 | 5,42 | 2.419.000 |
| 06 may. 2020 | 5,78 | 5,88 | 4,87 | 4,88 | 4,88 | 3.436.100 |
| 05 may. 2020 | 6,40 | 6,74 | 5,62 | 5,68 | 5,68 | 2.014.200 |
| 04 may. 2020 | 6,00 | 6,28 | 5,60 | 6,18 | 6,18 | 1.778.500 |
| 01 may. 2020 | 6,75 | 6,85 | 6,01 | 6,31 | 6,31 | 2.873.800 |
| 30 abr. 2020 | 7,42 | 7,42 | 6,75 | 7,04 | 7,04 | 3.094.300 |
| 29 abr. 2020 | 6,99 | 7,82 | 6,92 | 7,39 | 7,39 | 6.482.600 |
| 28 abr. 2020 | 6,62 | 6,90 | 6,26 | 6,56 | 6,56 | 1.487.600 |
| 27 abr. 2020 | 5,76 | 6,43 | 5,53 | 6,31 | 6,31 | 1.568.300 |
| 24 abr. 2020 | 6,14 | 6,25 | 5,34 | 5,51 | 5,51 | 1.325.400 |
| 23 abr. 2020 | 5,79 | 6,18 | 5,62 | 6,06 | 6,06 | 1.287.800 |
| 22 abr. 2020 | 6,35 | 6,45 | 5,66 | 5,70 | 5,70 | 1.091.000 |
| 21 abr. 2020 | 6,38 | 6,82 | 6,00 | 6,08 | 6,08 | 1.213.600 |
| 20 abr. 2020 | 6,62 | 6,87 | 6,25 | 6,51 | 6,51 | 1.587.500 |
| 17 abr. 2020 | 6,69 | 7,75 | 6,61 | 7,01 | 7,01 | 2.075.100 |
| 16 abr. 2020 | 6,33 | 6,34 | 5,73 | 5,83 | 5,83 | 951.500 |
| 15 abr. 2020 | 6,48 | 6,70 | 6,03 | 6,41 | 6,41 | 851.900 |
| 14 abr. 2020 | 6,90 | 7,15 | 6,12 | 6,71 | 6,71 | 1.436.700 |
| 13 abr. 2020 | 7,68 | 7,77 | 6,38 | 6,49 | 6,49 | 990.300 |
| 09 abr. 2020 | 7,52 | 8,07 | 7,45 | 7,56 | 7,56 | 1.238.300 |
| 08 abr. 2020 | 6,93 | 7,44 | 6,93 | 7,14 | 7,14 | 1.527.000 |
| 07 abr. 2020 | 6,38 | 7,97 | 6,38 | 6,62 | 6,62 | 1.944.300 |
| 06 abr. 2020 | 5,16 | 5,82 | 5,16 | 5,80 | 5,80 | 1.089.100 |
| 03 abr. 2020 | 5,14 | 5,29 | 4,47 | 4,69 | 4,69 | 870.200 |
| 02 abr. 2020 | 5,17 | 5,99 | 5,06 | 5,14 | 5,14 | 914.000 |
| 01 abr. 2020 | 6,25 | 6,68 | 5,01 | 5,16 | 5,16 | 1.245.500 |
| 31 mar. 2020 | 6,40 | 7,37 | 6,40 | 6,76 | 6,76 | 1.009.800 |
| 30 mar. 2020 | 7,12 | 7,13 | 6,12 | 6,45 | 6,45 | 862.300 |
| 27 mar. 2020 | 7,97 | 8,01 | 7,01 | 7,03 | 7,03 | 1.240.100 |
| 26 mar. 2020 | 6,63 | 8,94 | 6,53 | 8,39 | 8,39 | 2.143.400 |
| 25 mar. 2020 | 5,68 | 7,47 | 5,57 | 6,37 | 6,37 | 2.058.600 |
| 24 mar. 2020 | 5,19 | 5,77 | 4,97 | 5,16 | 5,16 | 923.400 |
| 23 mar. 2020 | 4,86 | 5,26 | 4,00 | 4,72 | 4,72 | 1.271.300 |
| 20 mar. 2020 | 5,01 | 6,95 | 4,77 | 4,81 | 4,81 | 2.290.900 |
| 19 mar. 2020 | 3,45 | 4,93 | 3,02 | 4,55 | 4,55 | 1.857.700 |
| 18 mar. 2020 | 4,73 | 4,77 | 3,19 | 3,43 | 3,43 | 2.609.400 |
| 17 mar. 2020 | 6,70 | 6,72 | 4,58 | 5,41 | 5,41 | 2.188.300 |
| 16 mar. 2020 | 7,75 | 7,75 | 6,10 | 6,51 | 6,51 | 1.261.600 |
| 13 mar. 2020 | 9,56 | 9,80 | 6,42 | 9,08 | 9,08 | 2.537.800 |
| 12 mar. 2020 | 11,30 | 11,30 | 8,27 | 8,81 | 8,81 | 1.527.300 |
| 11 mar. 2020 | 14,35 | 14,61 | 12,62 | 12,68 | 12,68 | 695.600 |
| 10 mar. 2020 | 15,28 | 15,30 | 14,42 | 15,13 | 15,13 | 523.200 |
| 09 mar. 2020 | 14,65 | 14,85 | 13,95 | 14,55 | 14,55 | 751.200 |
| 06 mar. 2020 | 15,30 | 16,59 | 15,30 | 16,15 | 16,15 | 842.900 |
| 05 mar. 2020 | 17,43 | 17,49 | 15,99 | 16,23 | 16,23 | 645.000 |
| 04 mar. 2020 | 18,25 | 18,37 | 17,20 | 18,15 | 18,15 | 625.400 |
| 03 mar. 2020 | 18,46 | 19,14 | 17,83 | 17,90 | 17,90 | 679.000 |
| 02 mar. 2020 | 19,12 | 19,31 | 17,16 | 18,55 | 18,55 | 1.059.600 |
| 28 feb. 2020 | 17,80 | 19,01 | 17,35 | 19,00 | 19,00 | 846.600 |
| 28 feb. 2020 | 0.04 Dividendo | |||||
| 27 feb. 2020 | 19,66 | 19,67 | 18,68 | 18,68 | 18,64 | 793.200 |
| 26 feb. 2020 | 21,20 | 21,48 | 20,33 | 20,46 | 20,42 | 288.200 |
| 25 feb. 2020 | 23,00 | 23,11 | 20,61 | 20,94 | 20,90 | 341.700 |
| 24 feb. 2020 | 22,99 | 23,30 | 22,50 | 22,86 | 22,81 | 390.000 |
| 21 feb. 2020 | 24,10 | 24,21 | 23,85 | 24,04 | 23,99 | 224.000 |
| 20 feb. 2020 | 24,00 | 24,46 | 23,87 | 24,35 | 24,30 | 376.000 |
| 19 feb. 2020 | 24,28 | 24,47 | 23,61 | 24,20 | 24,15 | 328.000 |
| 18 feb. 2020 | 23,80 | 24,52 | 23,80 | 24,17 | 24,12 | 392.200 |
| 14 feb. 2020 | 24,14 | 24,18 | 23,38 | 23,78 | 23,73 | 330.300 |
| 13 feb. 2020 | 23,77 | 24,42 | 23,76 | 24,10 | 24,05 | 289.300 |
| 12 feb. 2020 | 24,42 | 24,55 | 24,06 | 24,07 | 24,02 | 320.900 |
| 11 feb. 2020 | 23,81 | 24,92 | 23,77 | 24,11 | 24,06 | 391.800 |
| 10 feb. 2020 | 22,52 | 23,84 | 22,52 | 23,78 | 23,73 | 457.100 |
| 07 feb. 2020 | 24,16 | 24,16 | 22,44 | 23,03 | 22,98 | 470.900 |
| 06 feb. 2020 | 23,24 | 25,66 | 23,04 | 24,34 | 24,29 | 778.100 |
| 05 feb. 2020 | 21,50 | 22,28 | 21,31 | 21,87 | 21,82 | 454.700 |
| 04 feb. 2020 | 20,98 | 21,19 | 20,66 | 21,14 | 21,09 | 413.300 |
| 03 feb. 2020 | 20,60 | 20,64 | 20,31 | 20,50 | 20,46 | 493.300 |
| 31 ene. 2020 | 20,77 | 21,06 | 20,29 | 20,43 | 20,39 | 474.500 |
| 30 ene. 2020 | 20,73 | 21,07 | 20,44 | 21,00 | 20,96 | 499.400 |
| 29 ene. 2020 | 21,47 | 21,59 | 20,73 | 21,08 | 21,03 | 372.200 |
| 28 ene. 2020 | 21,59 | 21,69 | 21,10 | 21,26 | 21,21 | 294.300 |
| 27 ene. 2020 | 21,37 | 21,87 | 21,17 | 21,45 | 21,40 | 430.900 |
| 24 ene. 2020 | 22,20 | 22,26 | 21,54 | 22,08 | 22,03 | 443.900 |
| 23 ene. 2020 | 21,65 | 22,44 | 21,26 | 22,06 | 22,01 | 558.400 |
| 22 ene. 2020 | 22,14 | 22,26 | 21,73 | 21,89 | 21,84 | 424.600 |
| 21 ene. 2020 | 22,51 | 22,61 | 21,70 | 22,04 | 21,99 | 396.500 |
| 17 ene. 2020 | 23,39 | 23,47 | 22,53 | 22,66 | 22,61 | 371.300 |
| 16 ene. 2020 | 23,28 | 23,68 | 23,15 | 23,23 | 23,18 | 190.300 |
| 15 ene. 2020 | 23,07 | 23,26 | 22,80 | 23,06 | 23,01 | 249.000 |
| 14 ene. 2020 | 23,11 | 23,80 | 22,75 | 23,36 | 23,31 | 399.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.