Triumph Financial, Inc. (TFIN)
NASDAQ: TFIN · Real-Time Price · USD
60.55
-0.24 (-0.40%)
Jul 30, 2025, 9:42 AM - Market open

Triumph Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202563.1863.2860.5260.79--2.77%188,494
Jul 28, 202563.2563.2562.0062.52--0.90%182,062
Jul 25, 202562.9963.1761.2163.09-0.02%176,597
Jul 24, 202564.1965.4562.6563.08--1.79%376,658
Jul 23, 202563.3064.3662.3464.23-2.67%313,869
Jul 22, 202562.1362.6361.2862.56-1.10%329,902
Jul 21, 202559.2262.1758.9561.88-5.71%330,776
Jul 18, 202562.5562.5557.4058.54--5.57%501,059
Jul 17, 202561.7464.0760.6561.99--2.50%736,286
Jul 16, 202562.7164.4562.2263.58-2.30%354,278
Jul 15, 202565.5265.6062.0362.15--5.04%403,798
Jul 14, 202564.1266.7064.1265.45-1.39%352,808
Jul 11, 202565.3065.7664.5564.55--2.05%133,812
Jul 10, 202565.0067.2664.7565.90-0.92%213,074
Jul 9, 202564.9765.4763.6265.30-1.33%164,952
Jul 8, 202564.0965.6263.7264.44-1.27%207,763
Jul 7, 202563.0664.9163.0663.63--0.14%301,848
Jul 3, 202563.1964.5862.3263.72-1.40%162,420
Jul 2, 202561.4763.1760.4762.84-2.73%308,036
Jul 1, 202555.0061.5554.8861.17-11.00%475,723
Jun 30, 202557.0057.7655.0155.11--2.29%300,453
Jun 27, 202557.4057.5556.0356.40--0.97%661,665
Jun 26, 202556.9157.7256.3856.95-0.65%149,760
Jun 25, 202557.4157.4156.0556.58--1.14%150,467
Jun 24, 202556.0958.0656.0957.23-2.89%111,871
Jun 23, 202554.0455.6653.0255.62-2.19%219,045
Jun 20, 202555.2155.6054.0854.43--0.13%417,275
Jun 18, 202555.5756.2654.4154.50--2.12%297,531
Jun 17, 202557.6058.3355.6355.68--4.43%258,389
Jun 16, 202558.1658.9357.7358.26-1.66%147,405
Jun 13, 202558.3759.3257.1157.31--3.16%147,040
Jun 12, 202559.3859.6958.5559.18--0.65%104,825
Jun 11, 202561.0661.6359.4259.57--2.42%172,449
Jun 10, 202560.6562.1460.3461.05-1.55%176,216
Jun 9, 202559.4661.1859.1960.12-2.24%146,161
Jun 6, 202557.9058.9357.5258.80-3.18%160,672
Jun 5, 202557.7857.8856.7256.99--1.47%127,124
Jun 4, 202558.2558.6257.5357.84--0.89%127,299
Jun 3, 202556.9558.8056.9558.36-1.87%128,693
Jun 2, 202557.4659.1456.1457.29--0.83%149,597
May 30, 202557.8358.2456.6257.77--0.79%194,940
May 29, 202558.4158.7357.4958.23-0.48%87,546
May 28, 202558.8559.4557.7557.95--1.93%140,185
May 27, 202559.2661.1158.5059.09-1.58%158,594
May 23, 202556.3758.4756.2458.17-0.26%162,225
May 22, 202557.8059.0252.7758.02--0.48%168,940
May 21, 202561.1061.8058.2458.30--5.75%191,042
May 20, 202561.4062.3759.8161.86-0.29%177,381
May 19, 202559.9161.7959.9161.68-0.55%142,663
May 16, 202560.4361.5560.0061.34-1.57%204,371