Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	64.18	65.90	62.00	63.09	63.09	-3.12%	342,471
Jan 29, 2026	63.45	65.14	63.24	65.12	65.12	2.84%	252,156
Jan 28, 2026	65.13	65.13	62.05	63.32	63.32	-3.30%	319,302
Jan 27, 2026	75.05	77.84	65.12	65.48	65.48	-7.20%	388,836
Jan 26, 2026	69.45	70.75	67.56	70.56	70.56	1.67%	234,859
Jan 23, 2026	71.00	71.46	68.77	69.40	69.40	-1.88%	244,463
Jan 22, 2026	71.09	73.00	70.67	70.73	70.73	0.04%	207,182
Jan 21, 2026	68.15	71.23	68.09	70.70	70.70	4.96%	349,520
Jan 20, 2026	67.34	68.28	66.48	67.36	67.36	-2.29%	310,395
Jan 16, 2026	70.27	71.20	68.90	68.94	68.94	-2.21%	224,698
Jan 15, 2026	69.58	71.49	69.24	70.50	70.50	2.07%	227,102
Jan 14, 2026	66.42	69.24	66.17	69.07	69.07	3.48%	213,572
Jan 13, 2026	67.91	67.91	66.60	66.75	66.75	-0.60%	152,784
Jan 12, 2026	67.00	67.88	66.00	67.15	67.15	-2.96%	187,525
Jan 9, 2026	68.14	69.97	67.89	69.20	69.20	1.56%	199,178
Jan 8, 2026	65.09	68.95	64.53	68.14	68.14	3.86%	178,656
Jan 7, 2026	66.60	66.88	64.80	65.61	65.61	-1.31%	185,913
Jan 6, 2026	64.85	66.54	64.67	66.48	66.48	1.81%	248,624
Jan 5, 2026	63.21	66.87	63.21	65.30	65.30	3.05%	253,741
Jan 2, 2026	62.88	64.13	61.79	63.37	63.37	1.18%	224,650
Dec 31, 2025	62.89	63.16	62.11	62.63	62.63	-0.46%	143,381
Dec 30, 2025	63.28	63.59	62.25	62.92	62.92	-0.98%	187,603
Dec 29, 2025	64.25	64.25	63.17	63.54	63.54	-0.78%	139,870
Dec 26, 2025	64.31	64.72	62.97	64.04	64.04	-0.67%	135,306
Dec 24, 2025	63.96	64.56	63.01	64.47	64.47	0.44%	94,875
Dec 23, 2025	64.66	65.99	64.09	64.19	64.19	-1.31%	389,302
Dec 22, 2025	62.14	65.34	62.14	65.04	65.04	4.78%	287,115
Dec 19, 2025	63.17	64.01	61.99	62.07	62.07	-2.01%	518,661
Dec 18, 2025	64.61	65.80	63.12	63.34	63.34	-1.32%	405,676
Dec 17, 2025	62.13	64.81	62.13	64.19	64.19	2.65%	293,339
Dec 16, 2025	62.26	64.04	61.93	62.53	62.53	0.43%	293,859
Dec 15, 2025	61.89	63.50	60.92	62.26	62.26	2.23%	453,315
Dec 12, 2025	61.94	63.09	60.81	60.90	60.90	-2.22%	216,482
Dec 11, 2025	61.78	63.55	61.78	62.28	62.28	1.35%	250,427
Dec 10, 2025	58.45	62.39	57.45	61.45	61.45	5.29%	236,758
Dec 9, 2025	60.64	61.50	58.34	58.36	58.36	-3.73%	186,649
Dec 8, 2025	61.67	63.01	60.62	60.62	60.62	-1.13%	197,739
Dec 5, 2025	60.61	61.79	60.21	61.31	61.31	0.38%	222,021
Dec 4, 2025	59.46	61.20	58.79	61.08	61.08	1.63%	188,988
Dec 3, 2025	56.03	60.32	55.86	60.10	60.10	7.40%	310,746
Dec 2, 2025	55.94	57.26	54.22	55.96	55.96	0.67%	197,585
Dec 1, 2025	54.50	56.71	54.43	55.59	55.59	1.79%	160,157
Nov 28, 2025	55.40	55.40	54.02	54.61	54.61	-0.51%	82,272
Nov 26, 2025	55.18	56.35	54.44	54.89	54.89	-1.77%	274,475
Nov 25, 2025	53.96	56.66	53.96	55.88	55.88	4.39%	235,425
Nov 24, 2025	53.55	54.47	52.94	53.53	53.53	-0.04%	180,644
Nov 21, 2025	51.43	53.72	51.20	53.55	53.55	5.83%	266,830
Nov 20, 2025	50.99	52.78	49.27	50.60	50.60	0.06%	169,564
Nov 19, 2025	51.00	51.58	49.73	50.57	50.57	-0.63%	299,728
Nov 18, 2025	49.95	51.18	49.95	50.89	50.89	0.65%	197,978