Triumph Financial, Inc. (TFIN)
NYSE: TFIN · Real-Time Price · USD
68.14
+2.53 (3.86%)
At close: Jan 8, 2026, 4:00 PM EST
68.14
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:00 PM EST
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 65.09 | 68.95 | 64.53 | 68.62 | - | 4.59% | 96,218 |
| Jan 7, 2026 | 66.60 | 66.88 | 64.80 | 65.61 | 65.61 | -1.31% | 185,913 |
| Jan 6, 2026 | 64.85 | 66.54 | 64.67 | 66.48 | 66.48 | 1.81% | 248,624 |
| Jan 5, 2026 | 63.21 | 66.87 | 63.21 | 65.30 | 65.30 | 3.05% | 253,741 |
| Jan 2, 2026 | 62.88 | 64.13 | 61.79 | 63.37 | 63.37 | 1.18% | 224,650 |
| Dec 31, 2025 | 62.89 | 63.16 | 62.11 | 62.63 | 62.63 | -0.46% | 143,381 |
| Dec 30, 2025 | 63.28 | 63.59 | 62.25 | 62.92 | 62.92 | -0.98% | 187,603 |
| Dec 29, 2025 | 64.25 | 64.25 | 63.17 | 63.54 | 63.54 | -0.78% | 139,870 |
| Dec 26, 2025 | 64.31 | 64.72 | 62.97 | 64.04 | 64.04 | -0.67% | 135,306 |
| Dec 24, 2025 | 63.96 | 64.56 | 63.01 | 64.47 | 64.47 | 0.44% | 94,875 |
| Dec 23, 2025 | 64.66 | 65.99 | 64.09 | 64.19 | 64.19 | -1.31% | 389,302 |
| Dec 22, 2025 | 62.14 | 65.34 | 62.14 | 65.04 | 65.04 | 4.78% | 287,115 |
| Dec 19, 2025 | 63.17 | 64.01 | 61.99 | 62.07 | 62.07 | -2.01% | 518,661 |
| Dec 18, 2025 | 64.61 | 65.80 | 63.12 | 63.34 | 63.34 | -1.32% | 405,676 |
| Dec 17, 2025 | 62.13 | 64.81 | 62.13 | 64.19 | 64.19 | 2.65% | 293,339 |
| Dec 16, 2025 | 62.26 | 64.04 | 61.93 | 62.53 | 62.53 | 0.43% | 293,859 |
| Dec 15, 2025 | 61.89 | 63.50 | 60.92 | 62.26 | 62.26 | 2.23% | 453,315 |
| Dec 12, 2025 | 61.94 | 63.09 | 60.81 | 60.90 | 60.90 | -2.22% | 216,482 |
| Dec 11, 2025 | 61.78 | 63.55 | 61.78 | 62.28 | 62.28 | 1.35% | 250,427 |
| Dec 10, 2025 | 58.45 | 62.39 | 57.45 | 61.45 | 61.45 | 5.29% | 236,758 |
| Dec 9, 2025 | 60.64 | 61.50 | 58.34 | 58.36 | 58.36 | -3.73% | 186,649 |
| Dec 8, 2025 | 61.67 | 63.01 | 60.62 | 60.62 | 60.62 | -1.13% | 197,739 |
| Dec 5, 2025 | 60.61 | 61.79 | 60.21 | 61.31 | 61.31 | 0.38% | 222,021 |
| Dec 4, 2025 | 59.46 | 61.20 | 58.79 | 61.08 | 61.08 | 1.63% | 188,988 |
| Dec 3, 2025 | 56.03 | 60.32 | 55.86 | 60.10 | 60.10 | 7.40% | 310,746 |
| Dec 2, 2025 | 55.94 | 57.26 | 54.22 | 55.96 | 55.96 | 0.67% | 197,585 |
| Dec 1, 2025 | 54.50 | 56.71 | 54.43 | 55.59 | 55.59 | 1.79% | 160,157 |
| Nov 28, 2025 | 55.40 | 55.40 | 54.02 | 54.61 | 54.61 | -0.51% | 82,272 |
| Nov 26, 2025 | 55.18 | 56.35 | 54.44 | 54.89 | 54.89 | -1.77% | 274,475 |
| Nov 25, 2025 | 53.96 | 56.66 | 53.96 | 55.88 | 55.88 | 4.39% | 235,425 |
| Nov 24, 2025 | 53.55 | 54.47 | 52.94 | 53.53 | 53.53 | -0.04% | 180,644 |
| Nov 21, 2025 | 51.43 | 53.72 | 51.20 | 53.55 | 53.55 | 5.83% | 266,830 |
| Nov 20, 2025 | 50.99 | 52.78 | 49.27 | 50.60 | 50.60 | 0.06% | 169,564 |
| Nov 19, 2025 | 51.00 | 51.58 | 49.73 | 50.57 | 50.57 | -0.63% | 299,728 |
| Nov 18, 2025 | 49.95 | 51.18 | 49.95 | 50.89 | 50.89 | 0.65% | 197,978 |
| Nov 17, 2025 | 52.18 | 52.87 | 50.56 | 50.56 | 50.56 | -3.53% | 290,013 |
| Nov 14, 2025 | 52.80 | 52.86 | 51.91 | 52.41 | 52.41 | -1.11% | 126,549 |
| Nov 13, 2025 | 53.73 | 54.05 | 51.87 | 53.00 | 53.00 | -2.38% | 211,036 |
| Nov 12, 2025 | 54.28 | 55.95 | 54.09 | 54.29 | 54.29 | 0.09% | 198,573 |
| Nov 11, 2025 | 53.90 | 54.73 | 53.30 | 54.24 | 54.24 | 1.27% | 210,761 |
| Nov 10, 2025 | 53.99 | 54.65 | 52.37 | 53.56 | 53.56 | -0.56% | 194,387 |
| Nov 7, 2025 | 53.71 | 54.37 | 52.52 | 53.86 | 53.86 | 0.06% | 339,711 |
| Nov 6, 2025 | 53.69 | 54.36 | 52.83 | 53.83 | 53.83 | -0.72% | 287,758 |
| Nov 5, 2025 | 54.83 | 55.16 | 53.54 | 54.22 | 54.22 | 0.02% | 140,677 |
| Nov 4, 2025 | 54.47 | 54.97 | 53.18 | 54.21 | 54.21 | -0.90% | 187,868 |
| Nov 3, 2025 | 54.48 | 54.92 | 53.18 | 54.70 | 54.70 | 0.44% | 192,214 |
| Oct 31, 2025 | 54.14 | 54.55 | 53.03 | 54.46 | 54.46 | -0.35% | 205,493 |
| Oct 30, 2025 | 55.13 | 56.63 | 54.10 | 54.65 | 54.65 | -2.18% | 154,481 |
| Oct 29, 2025 | 58.16 | 59.24 | 55.40 | 55.87 | 55.87 | -4.85% | 181,991 |
| Oct 28, 2025 | 59.23 | 60.02 | 58.41 | 58.72 | 58.72 | -1.38% | 160,506 |