Triumph Financial, Inc. (TFIN)
NASDAQ: TFIN · Real-Time Price · USD
91.50
+0.53 (0.58%)
Dec 20, 2024, 4:00 PM EST - Market closed
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 89.97 | 93.56 | 89.51 | 91.50 | - | 0.58% | 499,250 |
| Dec 19, 2024 | 92.60 | 94.91 | 90.38 | 90.97 | - | -0.13% | 132,943 |
| Dec 18, 2024 | 98.06 | 98.84 | 90.49 | 91.09 | - | -6.31% | 126,539 |
| Dec 17, 2024 | 98.86 | 99.18 | 97.11 | 97.23 | - | -2.52% | 102,007 |
| Dec 16, 2024 | 98.36 | 100.87 | 97.75 | 99.74 | - | 1.12% | 100,206 |
| Dec 13, 2024 | 100.73 | 102.29 | 97.88 | 98.64 | - | -1.91% | 145,784 |
| Dec 12, 2024 | 102.04 | 102.75 | 100.37 | 100.56 | - | -1.33% | 143,278 |
| Dec 11, 2024 | 102.57 | 103.88 | 99.78 | 101.92 | - | 0.77% | 118,230 |
| Dec 10, 2024 | 101.84 | 103.74 | 100.50 | 101.14 | - | -0.66% | 122,306 |
| Dec 9, 2024 | 104.66 | 105.26 | 101.43 | 101.81 | - | -2.31% | 94,588 |
| Dec 6, 2024 | 103.64 | 104.67 | 102.83 | 104.22 | - | 1.57% | 68,422 |
| Dec 5, 2024 | 105.08 | 105.51 | 102.55 | 102.61 | - | -1.95% | 69,878 |
| Dec 4, 2024 | 104.06 | 105.41 | 102.26 | 104.65 | - | 0.18% | 92,204 |
| Dec 3, 2024 | 107.06 | 107.06 | 104.40 | 104.46 | - | -2.39% | 80,623 |
| Dec 2, 2024 | 107.76 | 107.76 | 104.75 | 107.02 | - | -0.07% | 119,309 |
| Nov 29, 2024 | 108.72 | 108.72 | 105.00 | 107.09 | - | -1.19% | 149,480 |
| Nov 27, 2024 | 109.86 | 110.10 | 107.60 | 108.38 | - | -0.40% | 89,363 |
| Nov 26, 2024 | 109.27 | 110.56 | 107.17 | 108.82 | - | -1.22% | 133,902 |
| Nov 25, 2024 | 106.44 | 110.58 | 106.19 | 110.16 | - | 4.85% | 223,368 |
| Nov 22, 2024 | 103.17 | 106.03 | 102.30 | 105.06 | - | 2.81% | 134,046 |
| Nov 21, 2024 | 99.01 | 102.75 | 97.41 | 102.19 | - | 3.35% | 127,966 |
| Nov 20, 2024 | 99.88 | 100.55 | 98.20 | 98.88 | - | -0.99% | 66,506 |
| Nov 19, 2024 | 96.31 | 100.12 | 96.31 | 99.87 | - | 2.03% | 101,172 |
| Nov 18, 2024 | 98.13 | 98.88 | 97.28 | 97.88 | - | -0.42% | 119,540 |
| Nov 15, 2024 | 101.03 | 101.76 | 97.85 | 98.29 | - | -2.37% | 114,141 |
| Nov 14, 2024 | 103.28 | 103.54 | 100.30 | 100.68 | - | -1.95% | 143,020 |
| Nov 13, 2024 | 103.81 | 105.05 | 101.13 | 102.68 | - | -0.39% | 185,140 |
| Nov 12, 2024 | 99.96 | 103.12 | 99.28 | 103.08 | - | 3.00% | 166,115 |
| Nov 11, 2024 | 97.82 | 100.46 | 97.32 | 100.08 | - | 4.45% | 187,226 |
| Nov 8, 2024 | 95.63 | 97.16 | 94.69 | 95.82 | - | 0.47% | 159,372 |
| Nov 7, 2024 | 98.85 | 98.85 | 94.69 | 95.37 | - | -3.29% | 150,554 |
| Nov 6, 2024 | 96.36 | 102.49 | 95.55 | 98.61 | - | 10.43% | 405,729 |
| Nov 5, 2024 | 86.99 | 89.76 | 86.98 | 89.30 | - | 2.63% | 88,412 |
| Nov 4, 2024 | 87.15 | 87.58 | 85.88 | 87.01 | - | -0.68% | 87,478 |
| Nov 1, 2024 | 88.98 | 91.20 | 87.35 | 87.61 | - | -0.86% | 129,170 |
| Oct 31, 2024 | 90.85 | 90.85 | 88.29 | 88.37 | - | -2.74% | 152,573 |
| Oct 30, 2024 | 90.72 | 93.64 | 90.72 | 90.86 | - | -0.33% | 99,964 |
| Oct 29, 2024 | 90.98 | 92.07 | 90.83 | 91.16 | - | -0.60% | 82,377 |
| Oct 28, 2024 | 89.42 | 92.37 | 88.96 | 91.71 | - | 3.81% | 141,866 |
| Oct 25, 2024 | 89.80 | 90.50 | 87.69 | 88.34 | - | -1.42% | 101,736 |
| Oct 24, 2024 | 88.91 | 90.25 | 88.60 | 89.61 | - | 0.96% | 122,117 |
| Oct 23, 2024 | 88.83 | 90.44 | 87.28 | 88.76 | - | -0.53% | 138,087 |
| Oct 22, 2024 | 87.90 | 89.40 | 87.52 | 89.23 | - | 1.32% | 118,607 |
| Oct 21, 2024 | 89.12 | 89.31 | 86.96 | 88.07 | - | -1.55% | 235,871 |
| Oct 18, 2024 | 86.91 | 89.49 | 85.70 | 89.46 | - | 2.70% | 225,964 |
| Oct 17, 2024 | 82.50 | 88.49 | 81.75 | 87.11 | - | 4.81% | 267,341 |
| Oct 16, 2024 | 82.13 | 83.57 | 81.03 | 83.11 | - | 2.82% | 222,803 |
| Oct 15, 2024 | 79.10 | 82.85 | 79.04 | 80.83 | - | 2.45% | 129,789 |
| Oct 14, 2024 | 78.99 | 79.77 | 78.38 | 78.90 | - | -0.21% | 92,993 |
| Oct 11, 2024 | 76.79 | 79.48 | 76.40 | 79.07 | - | 3.36% | 95,767 |
| Oct 10, 2024 | 75.18 | 76.50 | 75.00 | 76.50 | - | 0.66% | 85,975 |
| Oct 9, 2024 | 75.98 | 77.52 | 75.73 | 76.00 | - | -0.33% | 144,703 |
| Oct 8, 2024 | 75.25 | 76.74 | 74.85 | 76.25 | - | 2.16% | 121,098 |
| Oct 7, 2024 | 75.61 | 77.60 | 73.93 | 74.64 | - | 0.01% | 337,361 |
| Oct 4, 2024 | 75.29 | 76.13 | 74.42 | 74.63 | - | 1.12% | 105,997 |
| Oct 3, 2024 | 75.02 | 75.06 | 73.49 | 73.80 | - | -2.43% | 133,972 |
| Oct 2, 2024 | 75.90 | 77.35 | 75.60 | 75.64 | - | -1.20% | 131,368 |
| Oct 1, 2024 | 79.50 | 79.50 | 76.22 | 76.56 | - | -3.75% | 130,203 |
| Sep 30, 2024 | 78.27 | 80.07 | 77.21 | 79.54 | - | 1.43% | 99,836 |
| Sep 27, 2024 | 78.31 | 79.26 | 77.32 | 78.42 | - | 1.59% | 96,122 |
| Sep 26, 2024 | 79.00 | 79.41 | 77.09 | 77.19 | - | -0.97% | 126,871 |
| Sep 25, 2024 | 80.19 | 80.19 | 77.93 | 77.95 | - | -2.59% | 102,015 |
| Sep 24, 2024 | 81.75 | 82.22 | 79.45 | 80.02 | - | -2.24% | 113,441 |
| Sep 23, 2024 | 82.65 | 83.10 | 80.94 | 81.85 | - | 0.06% | 95,460 |
| Sep 20, 2024 | 83.62 | 84.77 | 81.76 | 81.80 | - | -2.63% | 489,371 |
| Sep 19, 2024 | 84.17 | 85.29 | 82.49 | 84.01 | - | 2.49% | 118,010 |
| Sep 18, 2024 | 82.87 | 85.93 | 80.47 | 81.97 | - | -0.59% | 105,526 |
| Sep 17, 2024 | 83.73 | 84.65 | 82.10 | 82.46 | - | -0.43% | 175,044 |
| Sep 16, 2024 | 81.65 | 83.73 | 80.53 | 82.82 | - | 2.02% | 104,156 |
| Sep 13, 2024 | 80.48 | 81.25 | 79.69 | 81.18 | - | 2.25% | 85,307 |
| Sep 12, 2024 | 78.67 | 79.45 | 78.09 | 79.39 | - | 1.80% | 75,018 |
| Sep 11, 2024 | 77.66 | 78.45 | 76.04 | 77.99 | - | -0.51% | 129,872 |
| Sep 10, 2024 | 80.13 | 81.30 | 76.55 | 78.39 | - | -1.71% | 126,218 |
| Sep 9, 2024 | 79.11 | 80.26 | 77.99 | 79.75 | - | 1.13% | 162,859 |
| Sep 6, 2024 | 80.60 | 80.81 | 77.55 | 78.86 | - | -1.65% | 173,084 |
| Sep 5, 2024 | 80.98 | 81.24 | 79.48 | 80.18 | - | -0.45% | 92,016 |
| Sep 4, 2024 | 81.72 | 82.66 | 80.41 | 80.54 | - | -1.53% | 97,281 |
| Sep 3, 2024 | 83.43 | 83.93 | 81.20 | 81.79 | - | -2.61% | 93,856 |
| Aug 30, 2024 | 82.99 | 84.19 | 82.50 | 83.98 | - | 0.82% | 117,902 |
| Aug 29, 2024 | 82.88 | 84.53 | 82.60 | 83.30 | - | 0.64% | 75,080 |
| Aug 28, 2024 | 83.05 | 84.40 | 82.47 | 82.77 | - | -0.42% | 103,401 |
| Aug 27, 2024 | 84.00 | 84.63 | 82.95 | 83.12 | - | -1.84% | 70,961 |
| Aug 26, 2024 | 87.41 | 87.41 | 84.67 | 84.68 | - | -1.82% | 93,557 |
| Aug 23, 2024 | 83.65 | 88.67 | 82.25 | 86.25 | - | 4.15% | 141,198 |
| Aug 22, 2024 | 82.97 | 83.45 | 81.64 | 82.81 | - | 0.06% | 57,839 |
| Aug 21, 2024 | 83.32 | 83.64 | 81.75 | 82.76 | - | -0.58% | 58,452 |
| Aug 20, 2024 | 85.24 | 85.24 | 83.06 | 83.24 | - | -2.54% | 61,492 |
| Aug 19, 2024 | 84.54 | 85.66 | 84.54 | 85.41 | - | 1.10% | 84,363 |
| Aug 16, 2024 | 83.48 | 86.29 | 83.48 | 84.48 | - | 1.11% | 78,086 |
| Aug 15, 2024 | 83.57 | 85.62 | 83.00 | 83.55 | - | 2.74% | 105,581 |
| Aug 14, 2024 | 82.95 | 82.95 | 78.48 | 81.32 | - | -1.31% | 153,885 |
| Aug 13, 2024 | 82.31 | 82.86 | 80.88 | 82.40 | - | 1.29% | 88,540 |
| Aug 12, 2024 | 81.67 | 82.00 | 80.18 | 81.35 | - | 0.35% | 140,141 |
| Aug 9, 2024 | 82.05 | 82.20 | 80.29 | 81.07 | - | -1.59% | 76,515 |
| Aug 8, 2024 | 82.22 | 82.44 | 81.07 | 82.38 | - | 2.07% | 118,415 |
| Aug 7, 2024 | 82.12 | 82.91 | 80.49 | 80.71 | - | 0.11% | 160,396 |
| Aug 6, 2024 | 82.00 | 82.92 | 80.31 | 80.62 | - | -0.82% | 186,726 |
| Aug 5, 2024 | 80.26 | 83.91 | 78.80 | 81.29 | - | -4.18% | 269,892 |
| Aug 2, 2024 | 82.78 | 85.05 | 81.23 | 84.84 | - | -1.92% | 191,982 |
| Aug 1, 2024 | 91.00 | 91.46 | 85.55 | 86.50 | - | -4.66% | 152,424 |