Triumph Financial, Inc. (TFIN)
NASDAQ: TFIN · Real-Time Price · USD
67.48
-2.99 (-4.24%)
Feb 21, 2025, 4:00 PM EST - Market closed
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 71.24 | 71.24 | 67.17 | 67.48 | - | -4.24% | 240,567 |
| 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 |
| Feb 10, 2025 | 76.86 | 77.02 | 75.95 | 76.15 | - | -0.91% | 130,692 |
| Feb 7, 2025 | 78.25 | 78.88 | 76.78 | 76.85 | - | -2.26% | 99,009 |
| Feb 6, 2025 | 78.10 | 79.08 | 77.31 | 78.63 | - | 1.07% | 137,125 |
| Feb 5, 2025 | 77.35 | 77.81 | 76.70 | 77.80 | - | 0.95% | 109,218 |
| Feb 4, 2025 | 75.74 | 78.08 | 75.03 | 77.07 | - | 1.46% | 112,680 |
| Feb 3, 2025 | 75.55 | 76.47 | 74.65 | 75.96 | - | -1.43% | 141,411 |
| Jan 31, 2025 | 77.65 | 78.30 | 76.29 | 77.06 | - | -0.27% | 104,128 |
| Jan 30, 2025 | 78.57 | 78.80 | 76.30 | 77.27 | - | -0.12% | 94,034 |
| Jan 29, 2025 | 78.08 | 79.55 | 76.13 | 77.36 | - | -1.62% | 117,962 |
| Jan 28, 2025 | 76.15 | 79.86 | 76.15 | 78.63 | - | 2.84% | 122,346 |
| Jan 27, 2025 | 78.05 | 79.55 | 75.79 | 76.46 | - | -2.67% | 157,562 |
| Jan 24, 2025 | 77.84 | 80.10 | 77.02 | 78.56 | - | -0.38% | 196,525 |
| Jan 23, 2025 | 88.70 | 88.70 | 76.00 | 78.86 | - | -14.25% | 457,039 |
| Jan 22, 2025 | 90.74 | 92.08 | 89.90 | 91.97 | - | 0.77% | 147,653 |
| Jan 21, 2025 | 92.00 | 92.28 | 90.86 | 91.27 | - | 0.57% | 131,912 |
| Jan 17, 2025 | 91.80 | 92.41 | 90.10 | 90.75 | - | - | 123,451 |
| Jan 16, 2025 | 91.56 | 92.44 | 90.00 | 90.75 | - | -0.91% | 100,317 |
| Jan 15, 2025 | 90.34 | 91.63 | 89.35 | 91.58 | - | 4.96% | 122,387 |
| Jan 14, 2025 | 85.81 | 87.61 | 85.63 | 87.25 | - | 2.65% | 86,416 |
| Jan 13, 2025 | 82.51 | 85.40 | 82.46 | 85.00 | - | 1.98% | 145,530 |
| Jan 10, 2025 | 85.84 | 86.02 | 83.14 | 83.35 | - | -5.04% | 172,002 |
| Jan 8, 2025 | 85.85 | 88.16 | 85.45 | 87.77 | - | 1.43% | 100,333 |
| Jan 7, 2025 | 88.21 | 88.21 | 85.81 | 86.53 | - | -1.65% | 109,417 |
| Jan 6, 2025 | 89.10 | 90.84 | 87.45 | 87.98 | - | -1.13% | 101,382 |
| Jan 3, 2025 | 89.27 | 89.58 | 87.47 | 88.99 | - | 0.26% | 144,439 |
| Jan 2, 2025 | 91.51 | 92.25 | 88.19 | 88.76 | - | -2.33% | 84,469 |
| Dec 31, 2024 | 92.19 | 92.19 | 90.55 | 90.88 | - | -0.30% | 54,192 |
| Dec 30, 2024 | 90.48 | 91.93 | 89.18 | 91.15 | - | 0.23% | 73,560 |
| Dec 27, 2024 | 91.85 | 92.40 | 89.44 | 90.94 | - | -1.77% | 77,629 |
| Dec 26, 2024 | 92.26 | 92.97 | 91.33 | 92.58 | - | -0.13% | 95,521 |
| Dec 24, 2024 | 92.19 | 93.74 | 91.82 | 92.70 | - | 0.50% | 49,996 |
| Dec 23, 2024 | 91.45 | 92.55 | 90.62 | 92.24 | - | 0.81% | 93,159 |
| Dec 20, 2024 | 89.97 | 93.56 | 89.51 | 91.50 | - | 0.58% | 499,250 |
| Dec 19, 2024 | 92.60 | 94.91 | 90.38 | 90.97 | - | -0.13% | 132,943 |
| Dec 18, 2024 | 98.06 | 98.84 | 90.49 | 91.09 | - | -6.31% | 126,539 |
| Dec 17, 2024 | 98.86 | 99.18 | 97.11 | 97.23 | - | -2.52% | 102,007 |
| Dec 16, 2024 | 98.36 | 100.87 | 97.75 | 99.74 | - | 1.12% | 100,206 |
| Dec 13, 2024 | 100.73 | 102.29 | 97.88 | 98.64 | - | -1.91% | 145,784 |
| Dec 12, 2024 | 102.04 | 102.75 | 100.37 | 100.56 | - | -1.33% | 143,278 |
| Dec 11, 2024 | 102.57 | 103.88 | 99.78 | 101.92 | - | 0.77% | 118,230 |
| Dec 10, 2024 | 101.84 | 103.74 | 100.50 | 101.14 | - | -0.66% | 122,306 |
| Dec 9, 2024 | 104.66 | 105.26 | 101.43 | 101.81 | - | -2.31% | 94,588 |
| Dec 6, 2024 | 103.64 | 104.67 | 102.83 | 104.22 | - | 1.57% | 68,422 |
| Dec 5, 2024 | 105.08 | 105.51 | 102.55 | 102.61 | - | -1.95% | 69,878 |
| Dec 4, 2024 | 104.06 | 105.41 | 102.26 | 104.65 | - | 0.18% | 92,204 |
| Dec 3, 2024 | 107.06 | 107.06 | 104.40 | 104.46 | - | -2.39% | 80,623 |
| Dec 2, 2024 | 107.76 | 107.76 | 104.75 | 107.02 | - | -0.07% | 119,309 |
| Nov 29, 2024 | 108.72 | 108.72 | 105.00 | 107.09 | - | -1.19% | 149,480 |
| Nov 27, 2024 | 109.86 | 110.10 | 107.60 | 108.38 | - | -0.40% | 89,363 |
| Nov 26, 2024 | 109.27 | 110.56 | 107.17 | 108.82 | - | -1.22% | 133,902 |
| Nov 25, 2024 | 106.44 | 110.58 | 106.19 | 110.16 | - | 4.85% | 223,368 |
| Nov 22, 2024 | 103.17 | 106.03 | 102.30 | 105.06 | - | 2.81% | 134,046 |
| Nov 21, 2024 | 99.01 | 102.75 | 97.41 | 102.19 | - | 3.35% | 127,966 |
| Nov 20, 2024 | 99.88 | 100.55 | 98.20 | 98.88 | - | -0.99% | 66,506 |
| Nov 19, 2024 | 96.31 | 100.12 | 96.31 | 99.87 | - | 2.03% | 101,172 |
| Nov 18, 2024 | 98.13 | 98.88 | 97.28 | 97.88 | - | -0.42% | 119,540 |
| Nov 15, 2024 | 101.03 | 101.76 | 97.85 | 98.29 | - | -2.37% | 114,141 |
| Nov 14, 2024 | 103.28 | 103.54 | 100.30 | 100.68 | - | -1.95% | 143,020 |
| Nov 13, 2024 | 103.81 | 105.05 | 101.13 | 102.68 | - | -0.39% | 185,140 |
| Nov 12, 2024 | 99.96 | 103.12 | 99.28 | 103.08 | - | 3.00% | 166,115 |
| Nov 11, 2024 | 97.82 | 100.46 | 97.32 | 100.08 | - | 4.45% | 187,226 |
| Nov 8, 2024 | 95.63 | 97.16 | 94.69 | 95.82 | - | 0.47% | 159,372 |
| Nov 7, 2024 | 98.85 | 98.85 | 94.69 | 95.37 | - | -3.29% | 150,554 |
| Nov 6, 2024 | 96.36 | 102.49 | 95.55 | 98.61 | - | 10.43% | 405,729 |
| Nov 5, 2024 | 86.99 | 89.76 | 86.98 | 89.30 | - | 2.63% | 88,412 |
| Nov 4, 2024 | 87.15 | 87.58 | 85.88 | 87.01 | - | -0.68% | 87,478 |
| Nov 1, 2024 | 88.98 | 91.20 | 87.35 | 87.61 | - | -0.86% | 129,170 |
| Oct 31, 2024 | 90.85 | 90.85 | 88.29 | 88.37 | - | -2.74% | 152,573 |
| Oct 30, 2024 | 90.72 | 93.64 | 90.72 | 90.86 | - | -0.33% | 99,964 |
| Oct 29, 2024 | 90.98 | 92.07 | 90.83 | 91.16 | - | -0.60% | 82,377 |
| Oct 28, 2024 | 89.42 | 92.37 | 88.96 | 91.71 | - | 3.81% | 141,866 |
| Oct 25, 2024 | 89.80 | 90.50 | 87.69 | 88.34 | - | -1.42% | 101,736 |
| Oct 24, 2024 | 88.91 | 90.25 | 88.60 | 89.61 | - | 0.96% | 122,117 |
| Oct 23, 2024 | 88.83 | 90.44 | 87.28 | 88.76 | - | -0.53% | 138,087 |
| Oct 22, 2024 | 87.90 | 89.40 | 87.52 | 89.23 | - | 1.32% | 118,607 |
| Oct 21, 2024 | 89.12 | 89.31 | 86.96 | 88.07 | - | -1.55% | 235,871 |
| Oct 18, 2024 | 86.91 | 89.49 | 85.70 | 89.46 | - | 2.70% | 225,964 |
| Oct 17, 2024 | 82.50 | 88.49 | 81.75 | 87.11 | - | 4.81% | 267,341 |
| Oct 16, 2024 | 82.13 | 83.57 | 81.03 | 83.11 | - | 2.82% | 222,803 |
| Oct 15, 2024 | 79.10 | 82.85 | 79.04 | 80.83 | - | 2.45% | 129,789 |
| Oct 14, 2024 | 78.99 | 79.77 | 78.38 | 78.90 | - | -0.21% | 92,993 |
| Oct 11, 2024 | 76.79 | 79.48 | 76.40 | 79.07 | - | 3.36% | 95,767 |
| Oct 10, 2024 | 75.18 | 76.50 | 75.00 | 76.50 | - | 0.66% | 85,975 |
| Oct 9, 2024 | 75.98 | 77.52 | 75.73 | 76.00 | - | -0.33% | 144,703 |
| Oct 8, 2024 | 75.25 | 76.74 | 74.85 | 76.25 | - | 2.16% | 121,098 |
| Oct 7, 2024 | 75.61 | 77.60 | 73.93 | 74.64 | - | 0.01% | 337,361 |
| Oct 4, 2024 | 75.29 | 76.13 | 74.42 | 74.63 | - | 1.12% | 105,997 |
| Oct 3, 2024 | 75.02 | 75.06 | 73.49 | 73.80 | - | -2.43% | 133,972 |
| Oct 2, 2024 | 75.90 | 77.35 | 75.60 | 75.64 | - | -1.20% | 131,368 |
| Oct 1, 2024 | 79.50 | 79.50 | 76.22 | 76.56 | - | -3.75% | 130,203 |
| Sep 30, 2024 | 78.27 | 80.07 | 77.21 | 79.54 | - | 1.43% | 99,836 |
| Sep 27, 2024 | 78.31 | 79.26 | 77.32 | 78.42 | - | 1.59% | 96,122 |