Triumph Financial, Inc. (TFIN)
NASDAQ: TFIN · Real-Time Price · USD
58.88
+1.89 (3.32%)
At close: Jun 6, 2025, 4:00 PM
58.80
-0.08 (-0.14%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 57.90 | 58.93 | 57.52 | 58.80 | - | 3.18% | 160,672 |
| Jun 5, 2025 | 57.78 | 57.88 | 56.72 | 56.99 | - | -1.47% | 127,124 |
| Jun 4, 2025 | 58.25 | 58.62 | 57.53 | 57.84 | - | -0.89% | 127,299 |
| Jun 3, 2025 | 56.95 | 58.80 | 56.95 | 58.36 | - | 1.87% | 128,693 |
| Jun 2, 2025 | 57.46 | 59.14 | 56.14 | 57.29 | - | -0.83% | 149,597 |
| May 30, 2025 | 57.83 | 58.24 | 56.62 | 57.77 | - | -0.79% | 194,940 |
| May 29, 2025 | 58.41 | 58.73 | 57.49 | 58.23 | - | 0.48% | 87,546 |
| May 28, 2025 | 58.85 | 59.45 | 57.75 | 57.95 | - | -1.93% | 140,185 |
| May 27, 2025 | 59.26 | 61.11 | 58.50 | 59.09 | - | 1.58% | 158,594 |
| May 23, 2025 | 56.37 | 58.47 | 56.24 | 58.17 | - | 0.26% | 162,225 |
| May 22, 2025 | 57.80 | 59.02 | 52.77 | 58.02 | - | -0.48% | 168,940 |
| May 21, 2025 | 61.10 | 61.80 | 58.24 | 58.30 | - | -5.75% | 191,042 |
| May 20, 2025 | 61.40 | 62.37 | 59.81 | 61.86 | - | 0.29% | 177,381 |
| May 19, 2025 | 59.91 | 61.79 | 59.91 | 61.68 | - | 0.55% | 142,663 |
| May 16, 2025 | 60.43 | 61.55 | 60.00 | 61.34 | - | 1.57% | 204,371 |
| May 15, 2025 | 61.03 | 62.36 | 59.92 | 60.39 | - | -0.94% | 140,918 |
| May 14, 2025 | 61.89 | 62.40 | 60.02 | 60.96 | - | -2.37% | 386,925 |
| May 13, 2025 | 60.48 | 62.93 | 60.43 | 62.44 | - | 4.07% | 646,755 |
| May 12, 2025 | 60.89 | 63.31 | 59.82 | 60.00 | - | 4.46% | 398,525 |
| May 9, 2025 | 56.42 | 58.21 | 56.42 | 57.44 | - | 1.48% | 260,573 |
| May 8, 2025 | 55.63 | 57.21 | 54.72 | 56.60 | - | 2.82% | 204,565 |
| May 7, 2025 | 55.04 | 55.76 | 53.95 | 55.05 | - | 1.55% | 177,001 |
| May 6, 2025 | 53.80 | 54.67 | 52.59 | 54.21 | - | -0.17% | 166,151 |
| May 5, 2025 | 53.90 | 55.55 | 53.78 | 54.30 | - | -0.37% | 189,894 |
| May 2, 2025 | 54.55 | 55.93 | 54.29 | 54.50 | - | 0.22% | 200,592 |
| May 1, 2025 | 53.68 | 55.22 | 52.83 | 54.38 | - | 1.80% | 178,539 |
| Apr 30, 2025 | 52.94 | 54.17 | 52.50 | 53.42 | - | -1.75% | 243,592 |
| Apr 29, 2025 | 53.44 | 54.58 | 52.87 | 54.37 | - | 1.27% | 240,107 |
| Apr 28, 2025 | 52.65 | 53.81 | 52.31 | 53.69 | - | 1.98% | 300,843 |
| Apr 25, 2025 | 52.00 | 53.73 | 51.26 | 52.65 | - | 1.37% | 275,028 |
| Apr 24, 2025 | 49.64 | 52.02 | 49.23 | 51.94 | - | 4.93% | 182,488 |
| 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 |