Triumph Financial, Inc. (TFIN)
NYSE: TFIN · Real-Time Price · USD
55.45
-0.14 (-0.25%)
At close: Mar 13, 2026, 4:00 PM EDT
55.49
+0.04 (0.07%)
After-hours: Mar 13, 2026, 7:00 PM EDT
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 56.10 | 56.41 | 54.61 | 55.45 | 55.45 | -0.25% | 150,522 |
| Mar 12, 2026 | 55.91 | 56.42 | 55.29 | 55.59 | 55.59 | -2.64% | 145,013 |
| Mar 11, 2026 | 57.74 | 58.21 | 56.53 | 57.10 | 57.10 | -2.51% | 173,604 |
| Mar 10, 2026 | 58.23 | 59.80 | 57.05 | 58.57 | 58.57 | 0.33% | 228,858 |
| Mar 9, 2026 | 57.95 | 59.08 | 55.35 | 58.38 | 58.38 | -1.10% | 241,917 |
| Mar 6, 2026 | 57.66 | 59.23 | 56.58 | 59.03 | 59.03 | -1.04% | 350,028 |
| Mar 5, 2026 | 60.88 | 61.51 | 58.57 | 59.65 | 59.65 | -3.04% | 185,196 |
| Mar 4, 2026 | 61.31 | 62.35 | 60.81 | 61.52 | 61.52 | 0.44% | 205,786 |
| Mar 3, 2026 | 56.98 | 62.51 | 56.13 | 61.25 | 61.25 | 6.82% | 343,333 |
| Mar 2, 2026 | 53.81 | 57.55 | 53.48 | 57.34 | 57.34 | 2.65% | 163,720 |
| Feb 27, 2026 | 57.01 | 57.27 | 54.59 | 55.86 | 55.86 | -5.39% | 284,967 |
| Feb 26, 2026 | 58.42 | 59.49 | 57.76 | 59.04 | 59.04 | 0.91% | 213,261 |
| Feb 25, 2026 | 57.12 | 58.89 | 56.18 | 58.51 | 58.51 | 3.16% | 340,474 |
| Feb 24, 2026 | 56.43 | 58.01 | 55.56 | 56.72 | 56.72 | -0.35% | 280,726 |
| Feb 23, 2026 | 61.31 | 62.02 | 56.72 | 56.92 | 56.92 | -8.65% | 425,526 |
| Feb 20, 2026 | 61.50 | 62.95 | 60.19 | 62.31 | 62.31 | 0.56% | 236,662 |
| Feb 19, 2026 | 60.97 | 62.51 | 60.64 | 61.96 | 61.96 | 0.47% | 175,940 |
| Feb 18, 2026 | 62.50 | 63.72 | 60.85 | 61.67 | 61.67 | -1.49% | 174,942 |
| Feb 17, 2026 | 62.44 | 63.13 | 61.14 | 62.60 | 62.60 | 1.36% | 188,403 |
| Feb 13, 2026 | 63.45 | 65.24 | 61.23 | 61.76 | 61.76 | -2.43% | 292,965 |
| Feb 12, 2026 | 69.74 | 70.29 | 59.45 | 63.30 | 63.30 | -8.50% | 444,312 |
| Feb 11, 2026 | 70.03 | 70.43 | 68.55 | 69.18 | 69.18 | -0.60% | 128,393 |
| Feb 10, 2026 | 69.44 | 70.66 | 69.05 | 69.60 | 69.60 | 0.09% | 121,149 |
| Feb 9, 2026 | 68.15 | 69.63 | 67.75 | 69.54 | 69.54 | 1.76% | 174,420 |
| Feb 6, 2026 | 65.37 | 68.92 | 65.37 | 68.34 | 68.34 | 5.20% | 208,571 |
| Feb 5, 2026 | 67.48 | 68.20 | 64.33 | 64.96 | 64.96 | -3.86% | 247,553 |
| Feb 4, 2026 | 65.79 | 69.28 | 65.64 | 67.57 | 67.57 | 4.15% | 245,354 |
| Feb 3, 2026 | 63.70 | 66.14 | 63.69 | 64.88 | 64.88 | 1.34% | 201,005 |
| Feb 2, 2026 | 63.13 | 65.34 | 63.13 | 64.02 | 64.02 | 1.47% | 259,532 |
| 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 |