Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	59.04	60.94	58.66	59.95	59.95	-0.50%	213,095
Apr 1, 2026	59.80	62.24	59.80	60.25	60.25	0.99%	198,073
Mar 31, 2026	57.60	60.22	57.59	59.66	59.66	5.50%	271,973
Mar 30, 2026	56.01	56.79	55.25	56.55	56.55	1.58%	238,759
Mar 27, 2026	56.80	57.16	55.51	55.67	55.67	-3.43%	162,555
Mar 26, 2026	57.20	57.84	56.92	57.65	57.65	-0.38%	169,359
Mar 25, 2026	58.95	59.60	57.44	57.87	57.87	-0.24%	144,422
Mar 24, 2026	56.24	58.81	56.04	58.01	58.01	1.49%	193,585
Mar 23, 2026	57.61	58.99	57.02	57.16	57.16	1.71%	201,766
Mar 20, 2026	56.60	56.60	55.67	56.20	56.20	-0.07%	487,191
Mar 19, 2026	55.06	56.29	54.01	56.24	56.24	1.35%	279,313
Mar 18, 2026	55.89	56.37	54.80	55.49	55.49	-1.39%	254,483
Mar 17, 2026	58.11	58.37	55.44	56.27	56.27	-2.29%	317,260
Mar 16, 2026	56.26	57.77	56.02	57.59	57.59	3.86%	208,478
Mar 13, 2026	56.10	56.41	54.61	55.45	55.45	-0.25%	150,522
Mar 12, 2026	55.91	56.42	55.29	55.59	55.59	-2.64%	145,013
Mar 11, 2026	57.74	58.21	56.53	57.10	57.10	-2.51%	173,604
Mar 10, 2026	58.23	59.80	57.05	58.57	58.57	0.33%	228,858
Mar 9, 2026	57.95	59.08	55.35	58.38	58.38	-1.10%	241,917
Mar 6, 2026	57.66	59.23	56.58	59.03	59.03	-1.04%	350,028
Mar 5, 2026	60.88	61.51	58.57	59.65	59.65	-3.04%	185,196
Mar 4, 2026	61.31	62.35	60.81	61.52	61.52	0.44%	205,786
Mar 3, 2026	56.98	62.51	56.13	61.25	61.25	6.82%	343,333
Mar 2, 2026	53.81	57.55	53.48	57.34	57.34	2.65%	163,720
Feb 27, 2026	57.01	57.27	54.59	55.86	55.86	-5.39%	284,967
Feb 26, 2026	58.42	59.49	57.76	59.04	59.04	0.91%	213,261
Feb 25, 2026	57.12	58.89	56.18	58.51	58.51	3.16%	340,474
Feb 24, 2026	56.43	58.01	55.56	56.72	56.72	-0.35%	280,726
Feb 23, 2026	61.31	62.02	56.72	56.92	56.92	-8.65%	425,526
Feb 20, 2026	61.50	62.95	60.19	62.31	62.31	0.56%	236,662
Feb 19, 2026	60.97	62.51	60.64	61.96	61.96	0.47%	175,940
Feb 18, 2026	62.50	63.72	60.85	61.67	61.67	-1.49%	174,942
Feb 17, 2026	62.44	63.13	61.14	62.60	62.60	1.36%	188,403
Feb 13, 2026	63.45	65.24	61.23	61.76	61.76	-2.43%	292,965
Feb 12, 2026	69.74	70.29	59.45	63.30	63.30	-8.50%	444,312
Feb 11, 2026	70.03	70.43	68.55	69.18	69.18	-0.60%	128,393
Feb 10, 2026	69.44	70.66	69.05	69.60	69.60	0.09%	121,149
Feb 9, 2026	68.15	69.63	67.75	69.54	69.54	1.76%	174,420
Feb 6, 2026	65.37	68.92	65.37	68.34	68.34	5.20%	208,571
Feb 5, 2026	67.48	68.20	64.33	64.96	64.96	-3.86%	247,553
Feb 4, 2026	65.79	69.28	65.64	67.57	67.57	4.15%	245,354
Feb 3, 2026	63.70	66.14	63.69	64.88	64.88	1.34%	201,005
Feb 2, 2026	63.13	65.34	63.13	64.02	64.02	1.47%	259,532
Jan 30, 2026	64.18	65.90	62.00	63.09	63.09	-3.12%	342,471
Jan 29, 2026	63.45	65.14	63.24	65.12	65.12	2.84%	252,156
Jan 28, 2026	65.13	65.13	62.05	63.32	63.32	-3.30%	319,302
Jan 27, 2026	75.05	77.84	65.12	65.48	65.48	-7.20%	388,836
Jan 26, 2026	69.45	70.75	67.56	70.56	70.56	1.67%	234,859
Jan 23, 2026	71.00	71.46	68.77	69.40	69.40	-1.88%	244,463
Jan 22, 2026	71.09	73.00	70.67	70.73	70.73	0.04%	207,182