Italia markets closed

Triumph Group, Inc. (TGI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,82+0,42 (+3,13%)
Alla chiusura: 04:00PM EDT
14,00 +0,18 (+1,30%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202413,7513,8813,6113,8213,82709.655
02 mag 202413,4613,7013,3113,4013,40622.800
01 mag 202413,3513,7513,1613,2413,24523.100
30 apr 202413,8713,9013,3413,3613,36632.800
29 apr 202413,7214,0213,6514,0014,00434.800
26 apr 202413,3613,7013,3013,6613,66403.300
25 apr 202413,3113,4412,9113,4213,42513.500
24 apr 202413,2913,5513,1913,4613,46589.700
23 apr 202413,0413,5813,0413,3213,32568.700
22 apr 202412,9813,0912,8112,9912,99571.500
19 apr 202412,8313,0112,6812,8212,82701.500
18 apr 202413,0013,3512,9312,9412,94688.000
17 apr 202413,6813,6812,9913,0113,01636.700
16 apr 202413,6113,7613,3013,5913,59508.400
15 apr 202414,2514,3013,4813,6613,66592.000
12 apr 202413,6913,8013,4813,5813,58471.700
11 apr 202413,7313,9213,6413,7613,76459.100
10 apr 202413,8014,0713,5213,7213,72779.900
09 apr 202414,2714,3613,8414,1414,14432.600
08 apr 202414,5214,6014,1814,1914,19323.600
05 apr 202414,2914,5514,2414,4114,41535.400
04 apr 202414,5814,8214,3014,3114,31514.700
03 apr 202414,2814,6314,2814,4714,47356.300
02 apr 202414,5114,5514,2414,3814,38452.300
01 apr 202415,0515,0814,6214,6514,65400.500
28 mar 202415,2915,4714,9515,0415,04735.400
27 mar 202414,4114,6014,2814,5114,51522.400
26 mar 202414,5214,5214,1614,2214,22521.800
25 mar 202414,3514,8314,3514,4514,45446.800
22 mar 202414,7714,7714,2014,2014,20409.600
21 mar 202414,5814,7314,4814,5914,59546.500
20 mar 202413,4514,3813,4514,3614,361.300.400
19 mar 202413,0713,2613,0613,0913,09494.400
18 mar 202413,5013,5513,1113,1213,12550.000
15 mar 202413,5513,8813,5513,5813,581.434.400
14 mar 202413,8013,8813,5013,6213,62869.700
13 mar 202413,7413,9713,7013,8813,88464.100
12 mar 202413,8313,9113,6313,7213,72759.100
11 mar 202414,4514,4513,7714,0014,001.006.400
08 mar 202415,0115,1214,4714,6614,66521.700
07 mar 202415,0315,2414,8214,8914,891.688.600
06 mar 202414,2514,9214,0614,9114,91741.000
05 mar 202414,1714,4114,0914,1314,13537.500
04 mar 202414,2514,3714,0014,1914,19577.200
01 mar 202413,9014,5613,6614,2014,20832.000
29 feb 202414,1414,2913,8113,9013,901.436.100
28 feb 202414,5114,6114,0614,0714,07765.400
27 feb 202414,8414,9214,5514,6014,60778.300
26 feb 202414,5914,7614,5314,7114,71579.400
23 feb 202414,5014,7714,3714,5814,58393.200
22 feb 202414,5014,6514,4414,5014,50614.400
21 feb 202414,5114,7414,4114,5014,50535.400
20 feb 202414,6114,8314,5014,5614,56784.200
16 feb 202415,0515,2914,6514,6714,67769.500
15 feb 202414,6815,3214,6215,1215,121.134.600
14 feb 202414,9815,0114,3614,4914,49971.100
13 feb 202414,5114,7014,3514,6714,671.140.900
12 feb 202414,4715,1114,4714,9614,961.209.800
09 feb 202415,1115,2014,4514,7514,751.101.700
08 feb 202413,4315,1713,4015,0115,012.088.400
07 feb 202414,6314,9513,2013,6413,644.292.000
06 feb 202416,4616,7216,0516,4416,441.293.400
05 feb 202416,2316,7816,0216,4116,411.019.900
02 feb 202416,0616,5216,0016,5016,50728.000
01 feb 202416,3116,4215,7816,3416,34819.000
31 gen 202415,6416,8915,6416,2016,201.900.700
30 gen 202415,8315,9415,5115,6515,65722.000
29 gen 202415,8715,9515,5015,9515,95528.600
26 gen 202415,6915,9815,6215,8315,83517.100
25 gen 202415,8116,0515,3915,6515,65975.800
24 gen 202415,8415,8415,3015,3915,39558.500
23 gen 202415,7015,8915,4115,5715,57513.200
22 gen 202415,5815,7015,4315,6315,63570.600
19 gen 202415,3715,5515,1115,5015,501.012.600
18 gen 202415,1215,3614,9815,2715,27602.900
17 gen 202414,9115,0814,8315,0315,03578.100
16 gen 202415,7716,0914,9615,1515,15887.600
12 gen 202415,3515,4815,1215,2715,27539.600
11 gen 202415,5815,6515,1415,2515,25562.400
10 gen 202415,8816,0615,3815,5815,58813.500
09 gen 202415,2215,3615,0615,2215,22590.200
08 gen 202414,9815,7214,8215,5115,51905.100
05 gen 202415,9616,3815,5115,6615,66744.800
04 gen 202415,8015,8315,4015,4115,41591.400
03 gen 202415,8115,9815,4215,4315,43782.300
02 gen 202416,3516,7015,9916,1016,10701.700
29 dic 202316,8416,8516,5716,5816,58694.700
28 dic 202316,8817,0016,6616,9516,95638.800
27 dic 202316,9217,1116,7816,9216,92781.600
26 dic 202316,8617,2716,6016,9216,92810.800
22 dic 202316,3816,9516,2716,8516,851.729.700
21 dic 202313,8216,4613,8216,3116,315.091.400
20 dic 202312,2212,6912,0512,2712,27889.000
19 dic 202312,2712,4112,1812,3812,38590.000
18 dic 202312,2112,5312,0612,1312,131.139.400
15 dic 202311,9812,1611,7312,0212,025.695.300
14 dic 202311,9612,0511,7311,9111,911.304.800
13 dic 202311,7011,8811,3911,8011,80930.100
12 dic 202311,6411,7811,5111,7311,73824.600
11 dic 202311,3311,6711,2311,5811,58679.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...