Triumph Financial, Inc. (TFIN)
NASDAQ: TFIN · Real-Time Price · USD
57.80
-1.00 (-1.70%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 57.55 | 58.94 | 56.88 | 57.80 | - | -1.70% | 251,021 |
| 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 |
| 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 |