Triumph Financial, Inc. (TFIN.PR)
NYSE: TFIN.PR · Real-Time Price · USD · Preferred Stock
22.65
+0.20 (0.89%)
At close: Aug 22, 2025
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.38 | 22.65 | 22.05 | 22.65 | 22.65 | 0.90% | 4,507 |
| Aug 21, 2025 | 22.40 | 22.45 | 22.25 | 22.45 | 22.45 | 0.68% | 1,775 |
| Aug 20, 2025 | 21.76 | 22.30 | 21.75 | 22.30 | 22.30 | -0.01% | 652 |
| Aug 19, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.22% | 228 |
| Aug 18, 2025 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | -0.40% | 771 |
| Aug 15, 2025 | 22.12 | 22.34 | 22.12 | 22.34 | 22.34 | 0.40% | 3,530 |
| Aug 13, 2025 | 22.25 | 22.39 | 22.08 | 22.25 | 22.25 | -0.76% | 8,812 |
| Aug 8, 2025 | 22.09 | 22.43 | 22.09 | 22.42 | 22.42 | 0.27% | 2,611 |
| Aug 7, 2025 | 22.22 | 22.40 | 22.22 | 22.36 | 22.36 | -1.63% | 3,870 |
| Aug 5, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.93% | 299 |
| Aug 4, 2025 | 22.25 | 22.30 | 22.25 | 22.30 | 22.30 | - | 1,498 |
| Aug 1, 2025 | 22.08 | 22.30 | 22.08 | 22.30 | 22.30 | 0.79% | 6,299 |
| Jul 31, 2025 | 22.08 | 22.13 | 22.08 | 22.13 | 22.13 | 0.21% | 524 |
| Jul 30, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.32% | 147 |
| Jul 29, 2025 | 22.05 | 22.20 | 22.05 | 22.15 | 22.15 | -0.40% | 861 |
| Jul 28, 2025 | 22.09 | 22.24 | 22.06 | 22.24 | 22.24 | -0.67% | 1,729 |
| Jul 25, 2025 | 22.35 | 22.39 | 22.34 | 22.39 | 22.39 | - | 1,562 |
| Jul 24, 2025 | 22.06 | 22.39 | 22.06 | 22.39 | 22.39 | 1.17% | 207 |
| Jul 21, 2025 | 22.73 | 22.73 | 21.81 | 22.13 | 22.13 | -1.99% | 8,513 |
| Jul 17, 2025 | 22.20 | 22.58 | 22.15 | 22.58 | 22.58 | 0.36% | 4,058 |
| Jul 16, 2025 | 22.25 | 22.50 | 22.25 | 22.50 | 22.50 | 0.90% | 1,560 |
| Jul 15, 2025 | 21.91 | 22.40 | 21.91 | 22.30 | 22.30 | 0.04% | 1,082 |
| Jul 14, 2025 | 22.48 | 22.50 | 22.18 | 22.29 | 22.29 | 0.56% | 2,258 |
| Jul 11, 2025 | 22.52 | 22.52 | 22.17 | 22.17 | 22.17 | 0.80% | 1,569 |
| Jul 10, 2025 | 21.66 | 21.99 | 21.66 | 21.99 | 21.99 | -0.50% | 1,123 |
| Jul 9, 2025 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | - | 4,493 |
| Jul 8, 2025 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | -0.45% | 3,980 |
| Jul 7, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 3,332 |
| Jul 3, 2025 | 21.80 | 22.00 | 21.71 | 22.00 | 22.00 | 1.01% | 2,277 |
| Jul 2, 2025 | 21.60 | 21.78 | 21.60 | 21.78 | 21.78 | 0.83% | 1,860 |
| Jul 1, 2025 | 21.50 | 21.74 | 21.40 | 21.60 | 21.60 | - | 5,743 |
| Jun 30, 2025 | 21.58 | 21.60 | 21.45 | 21.60 | 21.60 | 0.05% | 2,855 |
| Jun 27, 2025 | 21.54 | 21.63 | 21.48 | 21.59 | 21.59 | -0.69% | 4,373 |
| Jun 26, 2025 | 21.45 | 21.74 | 21.45 | 21.74 | 21.74 | 0.18% | 409 |
| Jun 25, 2025 | 21.70 | 21.88 | 21.70 | 21.70 | 21.70 | 0.60% | 1,824 |
| Jun 24, 2025 | 21.40 | 21.57 | 21.40 | 21.57 | 21.57 | 0.33% | 1,080 |
| Jun 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.04% | 220 |
| Jun 20, 2025 | 21.68 | 22.00 | 21.37 | 21.73 | 21.73 | 1.05% | 4,865 |
| Jun 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | 1,134 |
| Jun 17, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 550 |
| Jun 16, 2025 | 21.71 | 21.71 | 21.50 | 21.50 | 21.50 | -1.60% | 3,546 |
| Jun 13, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.45% | 388 |
| Jun 12, 2025 | 22.50 | 22.50 | 21.77 | 21.95 | 21.50 | 0.33% | 2,158 |
| Jun 11, 2025 | 21.30 | 21.88 | 21.30 | 21.88 | 21.43 | 3.14% | 1,187 |
| Jun 10, 2025 | 21.99 | 22.39 | 21.21 | 21.21 | 20.78 | -4.67% | 11,301 |
| Jun 9, 2025 | 21.99 | 22.29 | 21.99 | 22.25 | 21.80 | 0.16% | 1,229 |
| Jun 6, 2025 | 22.22 | 22.22 | 21.95 | 22.22 | 21.77 | -0.65% | 2,362 |
| Jun 5, 2025 | 22.15 | 22.36 | 22.00 | 22.36 | 21.91 | 1.64% | 4,798 |
| Jun 4, 2025 | 22.70 | 22.70 | 22.00 | 22.00 | 21.55 | 0.70% | 2,022 |
| Jun 3, 2025 | 21.67 | 22.59 | 21.67 | 21.85 | 21.40 | -3.11% | 1,110 |