Triumph Financial, Inc. (TFIN)
NASDAQ: TFIN · Real-Time Price · USD
60.55
-0.24 (-0.40%)
Jul 30, 2025, 9:42 AM - Market open
Triumph Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 63.18 | 63.28 | 60.52 | 60.79 | - | -2.77% | 188,494 |
Jul 28, 2025 | 63.25 | 63.25 | 62.00 | 62.52 | - | -0.90% | 182,062 |
Jul 25, 2025 | 62.99 | 63.17 | 61.21 | 63.09 | - | 0.02% | 176,597 |
Jul 24, 2025 | 64.19 | 65.45 | 62.65 | 63.08 | - | -1.79% | 376,658 |
Jul 23, 2025 | 63.30 | 64.36 | 62.34 | 64.23 | - | 2.67% | 313,869 |
Jul 22, 2025 | 62.13 | 62.63 | 61.28 | 62.56 | - | 1.10% | 329,902 |
Jul 21, 2025 | 59.22 | 62.17 | 58.95 | 61.88 | - | 5.71% | 330,776 |
Jul 18, 2025 | 62.55 | 62.55 | 57.40 | 58.54 | - | -5.57% | 501,059 |
Jul 17, 2025 | 61.74 | 64.07 | 60.65 | 61.99 | - | -2.50% | 736,286 |
Jul 16, 2025 | 62.71 | 64.45 | 62.22 | 63.58 | - | 2.30% | 354,278 |
Jul 15, 2025 | 65.52 | 65.60 | 62.03 | 62.15 | - | -5.04% | 403,798 |
Jul 14, 2025 | 64.12 | 66.70 | 64.12 | 65.45 | - | 1.39% | 352,808 |
Jul 11, 2025 | 65.30 | 65.76 | 64.55 | 64.55 | - | -2.05% | 133,812 |
Jul 10, 2025 | 65.00 | 67.26 | 64.75 | 65.90 | - | 0.92% | 213,074 |
Jul 9, 2025 | 64.97 | 65.47 | 63.62 | 65.30 | - | 1.33% | 164,952 |
Jul 8, 2025 | 64.09 | 65.62 | 63.72 | 64.44 | - | 1.27% | 207,763 |
Jul 7, 2025 | 63.06 | 64.91 | 63.06 | 63.63 | - | -0.14% | 301,848 |
Jul 3, 2025 | 63.19 | 64.58 | 62.32 | 63.72 | - | 1.40% | 162,420 |
Jul 2, 2025 | 61.47 | 63.17 | 60.47 | 62.84 | - | 2.73% | 308,036 |
Jul 1, 2025 | 55.00 | 61.55 | 54.88 | 61.17 | - | 11.00% | 475,723 |
Jun 30, 2025 | 57.00 | 57.76 | 55.01 | 55.11 | - | -2.29% | 300,453 |
Jun 27, 2025 | 57.40 | 57.55 | 56.03 | 56.40 | - | -0.97% | 661,665 |
Jun 26, 2025 | 56.91 | 57.72 | 56.38 | 56.95 | - | 0.65% | 149,760 |
Jun 25, 2025 | 57.41 | 57.41 | 56.05 | 56.58 | - | -1.14% | 150,467 |
Jun 24, 2025 | 56.09 | 58.06 | 56.09 | 57.23 | - | 2.89% | 111,871 |
Jun 23, 2025 | 54.04 | 55.66 | 53.02 | 55.62 | - | 2.19% | 219,045 |
Jun 20, 2025 | 55.21 | 55.60 | 54.08 | 54.43 | - | -0.13% | 417,275 |
Jun 18, 2025 | 55.57 | 56.26 | 54.41 | 54.50 | - | -2.12% | 297,531 |
Jun 17, 2025 | 57.60 | 58.33 | 55.63 | 55.68 | - | -4.43% | 258,389 |
Jun 16, 2025 | 58.16 | 58.93 | 57.73 | 58.26 | - | 1.66% | 147,405 |
Jun 13, 2025 | 58.37 | 59.32 | 57.11 | 57.31 | - | -3.16% | 147,040 |
Jun 12, 2025 | 59.38 | 59.69 | 58.55 | 59.18 | - | -0.65% | 104,825 |
Jun 11, 2025 | 61.06 | 61.63 | 59.42 | 59.57 | - | -2.42% | 172,449 |
Jun 10, 2025 | 60.65 | 62.14 | 60.34 | 61.05 | - | 1.55% | 176,216 |
Jun 9, 2025 | 59.46 | 61.18 | 59.19 | 60.12 | - | 2.24% | 146,161 |
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 |