Triumph Financial, Inc. (TFIN)
NASDAQ: TFIN · Real-Time Price · USD
49.38
-0.12 (-0.24%)
Apr 24, 2025, 10:20 AM EDT - Market open
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 50.41 | 52.26 | 49.21 | 49.50 | - | 2.19% | 366,796 |
| Apr 22, 2025 | 46.81 | 48.64 | 46.45 | 48.44 | - | 3.68% | 377,309 |
| Apr 21, 2025 | 49.12 | 49.85 | 43.74 | 46.72 | - | -3.91% | 554,679 |
| Apr 17, 2025 | 48.16 | 48.71 | 42.90 | 48.62 | - | -2.66% | 1,033,324 |
| Apr 16, 2025 | 50.55 | 51.14 | 48.84 | 49.95 | - | -2.44% | 208,549 |
| Apr 15, 2025 | 50.77 | 52.70 | 50.56 | 51.20 | - | 0.65% | 177,613 |
| Apr 14, 2025 | 49.67 | 51.06 | 48.63 | 50.87 | - | 3.82% | 260,145 |
| Apr 11, 2025 | 48.81 | 49.52 | 47.05 | 49.00 | - | -0.79% | 196,931 |
| Apr 10, 2025 | 51.93 | 52.38 | 48.03 | 49.39 | - | -7.75% | 188,224 |
| Apr 9, 2025 | 49.95 | 54.37 | 46.81 | 53.54 | - | 9.69% | 410,983 |
| Apr 8, 2025 | 52.53 | 55.42 | 48.08 | 48.81 | - | -3.27% | 336,142 |
| Apr 7, 2025 | 49.51 | 54.20 | 48.54 | 50.46 | - | -2.08% | 550,264 |
| Apr 4, 2025 | 49.50 | 51.71 | 47.19 | 51.53 | - | 0.06% | 427,392 |
| Apr 3, 2025 | 55.01 | 55.79 | 51.40 | 51.50 | - | -12.13% | 346,865 |
| Apr 2, 2025 | 56.51 | 59.53 | 56.51 | 58.61 | - | 1.91% | 219,182 |
| Apr 1, 2025 | 57.40 | 58.05 | 56.50 | 57.51 | - | -0.50% | 211,356 |
| Mar 31, 2025 | 57.55 | 58.94 | 56.88 | 57.80 | - | -1.70% | 251,107 |
| Mar 28, 2025 | 60.87 | 61.27 | 58.07 | 58.80 | - | -4.05% | 179,809 |
| Mar 27, 2025 | 62.92 | 63.53 | 61.26 | 61.28 | - | -2.65% | 130,866 |
| Mar 26, 2025 | 64.24 | 65.50 | 62.28 | 62.95 | - | -1.98% | 228,539 |
| Mar 25, 2025 | 65.12 | 65.64 | 63.61 | 64.22 | - | -0.86% | 189,018 |
| Mar 24, 2025 | 62.66 | 65.38 | 62.39 | 64.78 | - | 5.18% | 183,725 |
| Mar 21, 2025 | 61.02 | 62.04 | 60.76 | 61.59 | - | 0.24% | 452,133 |
| Mar 20, 2025 | 61.34 | 62.81 | 61.34 | 61.44 | - | -1.17% | 109,145 |
| Mar 19, 2025 | 61.25 | 65.64 | 60.68 | 62.17 | - | 1.49% | 159,672 |
| Mar 18, 2025 | 60.29 | 62.90 | 60.29 | 61.26 | - | 0.74% | 163,483 |
| Mar 17, 2025 | 61.17 | 63.01 | 60.56 | 60.81 | - | -0.46% | 269,149 |
| Mar 14, 2025 | 60.42 | 65.10 | 59.55 | 61.09 | - | 2.16% | 221,251 |
| Mar 13, 2025 | 59.86 | 62.33 | 59.31 | 59.80 | - | 0.08% | 224,386 |
| Mar 12, 2025 | 59.04 | 61.05 | 58.54 | 59.75 | - | 2.03% | 279,854 |
| Mar 11, 2025 | 60.30 | 60.79 | 58.22 | 58.56 | - | -1.93% | 152,847 |
| Mar 10, 2025 | 61.66 | 62.64 | 59.51 | 59.71 | - | -4.31% | 239,802 |
| Mar 7, 2025 | 62.84 | 63.22 | 61.02 | 62.40 | - | -0.94% | 143,197 |
| Mar 6, 2025 | 62.36 | 63.78 | 61.81 | 62.99 | - | -0.35% | 160,579 |
| Mar 5, 2025 | 62.90 | 63.94 | 61.69 | 63.21 | - | 0.43% | 200,843 |
| Mar 4, 2025 | 67.58 | 68.28 | 62.81 | 62.94 | - | -5.44% | 218,942 |
| Mar 3, 2025 | 68.66 | 69.05 | 66.06 | 66.56 | - | -3.33% | 158,042 |
| Feb 28, 2025 | 68.71 | 70.30 | 67.97 | 68.85 | - | 0.79% | 242,988 |
| Feb 27, 2025 | 69.96 | 71.33 | 67.68 | 68.31 | - | -0.96% | 242,804 |
| Feb 26, 2025 | 68.17 | 69.36 | 67.62 | 68.97 | - | 0.83% | 214,993 |
| Feb 25, 2025 | 68.40 | 69.75 | 67.42 | 68.40 | - | 0.88% | 202,750 |
| Feb 24, 2025 | 68.16 | 70.17 | 67.64 | 67.80 | - | 0.47% | 150,604 |
| Feb 21, 2025 | 71.24 | 71.24 | 67.17 | 67.48 | - | -4.24% | 240,568 |
| Feb 20, 2025 | 71.39 | 71.61 | 70.40 | 70.47 | - | -1.93% | 208,436 |
| Feb 19, 2025 | 72.05 | 72.37 | 71.25 | 71.86 | - | -1.30% | 108,445 |
| Feb 18, 2025 | 72.74 | 76.08 | 71.92 | 72.81 | - | 0.33% | 154,047 |
| Feb 14, 2025 | 73.77 | 76.05 | 72.55 | 72.57 | - | -0.85% | 99,280 |
| Feb 13, 2025 | 73.95 | 75.77 | 72.50 | 73.19 | - | -0.75% | 122,796 |
| Feb 12, 2025 | 74.78 | 75.25 | 72.82 | 73.74 | - | -3.57% | 353,171 |
| Feb 11, 2025 | 75.55 | 78.41 | 75.02 | 76.47 | - | 0.42% | 84,676 |