Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	51.43	53.72	51.20	53.55	53.55	5.83%	266,618
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
Oct 27, 2025	60.26	60.61	59.44	59.54	59.54	-0.30%	209,716
Oct 24, 2025	58.29	60.78	58.00	59.72	59.72	4.15%	235,134
Oct 23, 2025	60.56	61.10	57.11	57.34	57.34	-5.97%	270,273
Oct 22, 2025	60.31	61.26	59.50	60.98	60.98	1.57%	366,095
Oct 21, 2025	57.60	60.26	57.57	60.04	60.04	3.20%	326,508
Oct 20, 2025	55.78	59.07	54.56	58.18	58.18	10.36%	639,527
Oct 17, 2025	51.59	53.44	50.20	52.72	52.72	2.79%	394,564
Oct 16, 2025	48.69	53.72	47.00	51.29	51.29	7.10%	890,289
Oct 15, 2025	48.59	48.87	46.75	47.89	47.89	-0.93%	282,853
Oct 14, 2025	46.65	48.82	46.65	48.34	48.34	2.35%	282,831
Oct 13, 2025	47.70	47.81	46.43	47.23	47.23	0.60%	189,484
Oct 10, 2025	48.77	49.47	46.89	46.95	46.95	-3.02%	207,112
Oct 9, 2025	48.57	48.72	47.41	48.41	48.41	-0.33%	204,338
Oct 8, 2025	48.36	48.73	47.50	48.57	48.57	0.60%	226,312
Oct 7, 2025	48.80	50.06	48.24	48.28	48.28	-0.74%	162,384
Oct 6, 2025	49.74	50.14	48.28	48.64	48.64	-0.55%	281,874
Oct 3, 2025	48.67	50.43	48.67	48.91	48.91	1.03%	218,861
Oct 2, 2025	47.55	49.12	47.41	48.41	48.41	1.30%	228,988
Oct 1, 2025	49.74	50.10	47.79	47.79	47.79	-4.50%	189,739
Sep 30, 2025	50.53	51.28	48.28	50.04	50.04	-1.67%	218,503
Sep 29, 2025	51.37	51.79	50.20	50.89	50.89	-0.95%	138,234
Sep 26, 2025	51.71	51.87	50.88	51.38	51.38	-0.85%	160,321
Sep 25, 2025	52.60	52.75	51.39	51.82	51.82	-2.10%	214,261
Sep 24, 2025	55.06	55.58	52.85	52.93	52.93	-3.83%	183,861
Sep 23, 2025	55.34	56.37	54.73	55.04	55.04	-0.45%	186,671
Sep 22, 2025	56.01	56.58	54.91	55.29	55.29	-2.14%	216,034
Sep 19, 2025	59.23	59.44	56.50	56.50	56.50	-4.71%	487,906
Sep 18, 2025	57.85	60.41	57.54	59.29	59.29	3.73%	297,908
Sep 17, 2025	58.56	60.22	56.86	57.16	57.16	-1.41%	215,350
Sep 16, 2025	59.22	59.22	56.87	57.98	57.98	-2.01%	148,218
Sep 15, 2025	59.04	60.27	58.75	59.17	59.17	0.12%	197,624