Triumph Financial, Inc. (TFIN)
NYSE: TFIN · Real-Time Price · USD
48.91
+0.50 (1.03%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.67 | 50.43 | 48.67 | 48.91 | 48.91 | 1.03% | 218,659 |
| Oct 2, 2025 | 47.55 | 49.12 | 47.41 | 48.41 | 48.41 | 1.30% | 228,988 |
| Oct 1, 2025 | 49.74 | 50.10 | 47.79 | 47.79 | 47.79 | -4.50% | 189,739 |
| Sep 30, 2025 | 50.53 | 51.28 | 48.28 | 50.04 | 50.04 | -1.67% | 218,503 |
| Sep 29, 2025 | 51.37 | 51.79 | 50.20 | 50.89 | 50.89 | -0.95% | 138,234 |
| Sep 26, 2025 | 51.71 | 51.87 | 50.88 | 51.38 | 51.38 | -0.85% | 160,321 |
| Sep 25, 2025 | 52.60 | 52.75 | 51.39 | 51.82 | 51.82 | -2.10% | 214,261 |
| Sep 24, 2025 | 55.06 | 55.58 | 52.85 | 52.93 | 52.93 | -3.83% | 183,861 |
| Sep 23, 2025 | 55.34 | 56.37 | 54.73 | 55.04 | 55.04 | -0.45% | 186,671 |
| Sep 22, 2025 | 56.01 | 56.58 | 54.91 | 55.29 | 55.29 | -2.14% | 216,034 |
| Sep 19, 2025 | 59.23 | 59.44 | 56.50 | 56.50 | 56.50 | -4.71% | 487,906 |
| Sep 18, 2025 | 57.85 | 60.41 | 57.54 | 59.29 | 59.29 | 3.73% | 297,908 |
| Sep 17, 2025 | 58.56 | 60.22 | 56.86 | 57.16 | 57.16 | -1.41% | 215,350 |
| Sep 16, 2025 | 59.22 | 59.22 | 56.87 | 57.98 | 57.98 | -2.01% | 148,218 |
| Sep 15, 2025 | 59.04 | 60.27 | 58.75 | 59.17 | 59.17 | 0.12% | 197,624 |
| Sep 12, 2025 | 56.59 | 59.17 | 55.53 | 59.10 | 59.10 | 4.01% | 296,887 |
| Sep 11, 2025 | 59.62 | 60.33 | 56.78 | 56.82 | 56.82 | -5.08% | 242,665 |
| Sep 10, 2025 | 62.66 | 64.04 | 59.79 | 59.86 | 59.86 | -4.29% | 271,428 |
| Sep 9, 2025 | 63.65 | 64.83 | 62.28 | 62.54 | 62.54 | -2.28% | 213,534 |
| Sep 8, 2025 | 63.99 | 64.27 | 62.62 | 64.00 | 64.00 | 0.23% | 176,635 |
| Sep 5, 2025 | 64.50 | 65.81 | 63.25 | 63.85 | 63.85 | -0.45% | 164,843 |
| Sep 4, 2025 | 62.87 | 64.18 | 61.82 | 64.14 | 64.14 | 3.14% | 135,135 |
| Sep 3, 2025 | 60.31 | 62.23 | 60.31 | 62.19 | 62.19 | 2.20% | 226,983 |
| Sep 2, 2025 | 60.48 | 60.97 | 59.93 | 60.85 | 60.85 | -1.04% | 120,382 |
| Aug 29, 2025 | 62.11 | 62.95 | 61.39 | 61.49 | 61.49 | -0.31% | 143,302 |
| 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 |