Triumph Financial, Inc. (TFIN)
NYSE: TFIN · Real-Time Price · USD
61.49
-0.19 (-0.31%)
Aug 29, 2025, 4:00 PM - Market closed
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 62.11 | 62.95 | 61.39 | 61.49 | 61.49 | -0.31% | 143,271 |
| 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 |
| Aug 21, 2025 | 53.49 | 54.88 | 52.79 | 54.72 | 54.72 | 1.11% | 191,729 |
| Aug 20, 2025 | 53.50 | 54.66 | 53.25 | 54.12 | 54.12 | 0.46% | 158,816 |
| Aug 19, 2025 | 53.91 | 54.63 | 53.31 | 53.87 | 53.87 | 0.23% | 193,209 |
| Aug 18, 2025 | 53.99 | 54.25 | 53.50 | 53.75 | 53.75 | -0.05% | 122,470 |
| Aug 15, 2025 | 55.56 | 55.56 | 53.19 | 53.77 | 53.77 | -2.63% | 197,046 |
| Aug 14, 2025 | 54.73 | 55.29 | 53.75 | 55.22 | 55.22 | -0.59% | 144,359 |
| Aug 13, 2025 | 54.83 | 55.68 | 54.26 | 55.55 | 55.55 | 2.55% | 175,072 |
| Aug 12, 2025 | 51.98 | 54.61 | 51.24 | 54.17 | 54.17 | 5.49% | 203,004 |
| Aug 11, 2025 | 53.68 | 53.80 | 51.20 | 51.35 | 51.35 | -4.11% | 165,924 |
| Aug 8, 2025 | 53.77 | 55.18 | 53.25 | 53.55 | 53.55 | 0.34% | 271,772 |
| Aug 7, 2025 | 55.54 | 55.89 | 53.26 | 53.37 | 53.37 | -2.50% | 138,843 |
| Aug 6, 2025 | 55.67 | 55.67 | 54.52 | 54.74 | 54.74 | -1.64% | 127,180 |
| Aug 5, 2025 | 56.13 | 56.15 | 54.64 | 55.65 | 55.65 | -0.55% | 206,253 |
| Aug 4, 2025 | 55.20 | 56.15 | 54.75 | 55.96 | 55.96 | 2.21% | 176,950 |
| Aug 1, 2025 | 55.94 | 57.02 | 54.47 | 54.75 | 54.75 | -3.47% | 244,625 |
| Jul 31, 2025 | 57.38 | 57.97 | 56.47 | 56.72 | 56.72 | -2.31% | 192,074 |
| Jul 30, 2025 | 61.06 | 62.12 | 57.40 | 58.06 | 58.06 | -4.49% | 263,993 |
| Jul 29, 2025 | 63.18 | 63.28 | 60.52 | 60.79 | 60.79 | -2.77% | 188,535 |
| Jul 28, 2025 | 63.25 | 63.25 | 62.00 | 62.52 | 62.52 | -0.90% | 182,062 |
| Jul 25, 2025 | 62.99 | 63.17 | 61.21 | 63.09 | 63.09 | 0.02% | 176,597 |
| Jul 24, 2025 | 64.19 | 65.45 | 62.65 | 63.08 | 63.08 | -1.79% | 376,658 |
| Jul 23, 2025 | 63.30 | 64.36 | 62.34 | 64.23 | 64.23 | 2.67% | 313,869 |
| Jul 22, 2025 | 62.13 | 62.63 | 61.28 | 62.56 | 62.56 | 1.10% | 329,902 |
| Jul 21, 2025 | 59.22 | 62.17 | 58.95 | 61.88 | 61.88 | 5.71% | 330,776 |
| Jul 18, 2025 | 62.55 | 62.55 | 57.40 | 58.54 | 58.54 | -5.57% | 501,059 |
| Jul 17, 2025 | 61.74 | 64.07 | 60.65 | 61.99 | 61.99 | -2.50% | 736,286 |
| Jul 16, 2025 | 62.71 | 64.45 | 62.22 | 63.58 | 63.58 | 2.30% | 354,278 |
| Jul 15, 2025 | 65.52 | 65.60 | 62.03 | 62.15 | 62.15 | -5.04% | 403,798 |
| Jul 14, 2025 | 64.12 | 66.70 | 64.12 | 65.45 | 65.45 | 1.39% | 352,808 |
| Jul 11, 2025 | 65.30 | 65.76 | 64.55 | 64.55 | 64.55 | -2.05% | 133,812 |
| Jul 10, 2025 | 65.00 | 67.26 | 64.75 | 65.90 | 65.90 | 0.92% | 213,074 |
| Jul 9, 2025 | 64.97 | 65.47 | 63.62 | 65.30 | 65.30 | 1.33% | 164,952 |
| Jul 8, 2025 | 64.09 | 65.62 | 63.72 | 64.44 | 64.44 | 1.27% | 207,763 |
| Jul 7, 2025 | 63.06 | 64.91 | 63.06 | 63.63 | 63.63 | -0.14% | 301,848 |
| Jul 3, 2025 | 63.19 | 64.58 | 62.32 | 63.72 | 63.72 | 1.40% | 162,420 |
| Jul 2, 2025 | 61.47 | 63.17 | 60.47 | 62.84 | 62.84 | 2.73% | 308,036 |
| Jul 1, 2025 | 55.00 | 61.55 | 54.88 | 61.17 | 61.17 | 11.00% | 475,723 |
| Jun 30, 2025 | 57.00 | 57.76 | 55.01 | 55.11 | 55.11 | -2.29% | 300,453 |
| Jun 27, 2025 | 57.40 | 57.55 | 56.03 | 56.40 | 56.40 | -0.97% | 661,665 |
| Jun 26, 2025 | 56.91 | 57.72 | 56.38 | 56.95 | 56.95 | 0.65% | 149,760 |
| Jun 25, 2025 | 57.41 | 57.41 | 56.05 | 56.58 | 56.58 | -1.14% | 150,467 |
| Jun 24, 2025 | 56.09 | 58.06 | 56.09 | 57.23 | 57.23 | 2.89% | 111,871 |
| Jun 23, 2025 | 54.04 | 55.66 | 53.02 | 55.62 | 55.62 | 2.19% | 219,045 |
| Jun 20, 2025 | 55.21 | 55.60 | 54.08 | 54.43 | 54.43 | -0.13% | 417,275 |