Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 12, 2025	56.59	59.17	55.53	59.10	59.10	4.01%	296,887
Sep 11, 2025	59.62	60.33	56.78	56.82	56.82	-5.08%	242,665
Sep 10, 2025	62.66	64.04	59.79	59.86	59.86	-4.29%	271,428
Sep 9, 2025	63.65	64.83	62.28	62.54	62.54	-2.28%	213,534
Sep 8, 2025	63.99	64.27	62.62	64.00	64.00	0.23%	176,635
Sep 5, 2025	64.50	65.81	63.25	63.85	63.85	-0.45%	164,843
Sep 4, 2025	62.87	64.18	61.82	64.14	64.14	3.14%	135,135
Sep 3, 2025	60.31	62.23	60.31	62.19	62.19	2.20%	226,983
Sep 2, 2025	60.48	60.97	59.93	60.85	60.85	-1.04%	120,382
Aug 29, 2025	62.11	62.95	61.39	61.49	61.49	-0.31%	143,302
Aug 28, 2025	62.51	62.90	61.20	61.68	61.68	-0.95%	146,079
Aug 27, 2025	61.98	63.23	61.27	62.27	62.27	0.37%	221,467
Aug 26, 2025	60.88	62.45	60.88	62.04	62.04	1.79%	207,685
Aug 25, 2025	60.11	61.64	60.11	60.95	60.95	1.35%	220,762
Aug 22, 2025	55.41	60.64	54.41	60.14	60.14	9.90%	316,640