Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	64.72	64.84	64.49	64.70	-	-	1,164
Sep 15, 2026	66.29	66.29	64.45	64.70	64.70	-2.07%	177,721
Sep 14, 2026	65.95	66.71	65.25	66.07	66.07	0.05%	201,820
Sep 11, 2026	68.00	68.00	65.70	66.04	66.04	-1.32%	172,049
Sep 10, 2026	66.11	67.34	65.37	66.92	66.92	1.07%	165,826
Sep 9, 2026	68.00	68.28	65.48	66.21	66.21	-3.81%	256,776
Sep 8, 2026	68.96	69.68	68.72	68.83	68.83	-1.11%	210,633
Sep 4, 2026	68.23	69.61	68.23	69.60	69.60	1.19%	219,272
Sep 3, 2026	69.71	70.72	68.38	68.78	68.78	-0.23%	238,355
Sep 2, 2026	69.78	70.73	68.72	68.94	68.94	-0.81%	280,106
Sep 1, 2026	70.60	71.45	69.13	69.50	69.50	-2.46%	165,643
Aug 31, 2026	71.65	72.20	70.69	71.25	71.25	-0.85%	126,641
Aug 28, 2026	71.91	72.53	71.61	71.86	71.86	-0.08%	165,212
Aug 27, 2026	73.17	73.89	71.50	71.92	71.92	-2.39%	227,822
Aug 26, 2026	73.67	74.47	72.87	73.68	73.68	0.24%	117,276
Aug 25, 2026	74.29	74.63	72.93	73.50	73.50	-0.30%	111,221
Aug 24, 2026	74.94	75.67	73.47	73.72	73.72	-1.64%	146,278
Aug 21, 2026	74.84	75.63	73.20	74.95	74.95	1.38%	144,951
Aug 20, 2026	73.62	74.31	72.82	73.93	73.93	-0.31%	141,139
Aug 19, 2026	77.09	77.09	74.09	74.16	74.16	-2.75%	199,570
Aug 18, 2026	77.96	78.21	76.26	76.26	76.26	-1.95%	143,132
Aug 17, 2026	77.96	78.38	76.85	77.78	77.78	-0.56%	169,162
Aug 14, 2026	77.84	78.90	77.84	78.22	78.22	-0.27%	102,698
Aug 13, 2026	77.13	78.88	76.90	78.43	78.43	2.39%	142,342
Aug 12, 2026	77.01	77.42	76.54	76.60	76.60	0.34%	131,600
Aug 11, 2026	75.25	76.59	75.25	76.34	76.34	1.38%	132,110
Aug 10, 2026	75.54	75.93	74.35	75.30	75.30	-0.93%	126,866
Aug 7, 2026	76.43	76.75	75.33	76.01	76.01	0.30%	158,009
Aug 6, 2026	78.92	79.10	75.63	75.78	75.78	-2.98%	166,361
Aug 5, 2026	79.82	79.84	78.08	78.11	78.11	-2.15%	169,920
Aug 4, 2026	77.30	80.38	76.90	79.83	79.83	4.18%	335,166
Aug 3, 2026	76.23	77.23	75.13	76.63	76.63	0.92%	209,911
Jul 31, 2026	73.41	76.39	73.41	75.93	75.93	2.84%	221,201
Jul 30, 2026	76.76	77.40	73.43	73.83	73.83	-2.71%	203,818
Jul 29, 2026	76.56	77.73	75.61	75.89	75.89	-1.54%	193,589
Jul 28, 2026	75.12	77.25	75.00	77.08	77.08	2.26%	209,036
Jul 27, 2026	77.17	77.69	75.20	75.38	75.38	-1.99%	221,143
Jul 24, 2026	80.91	80.91	76.72	76.91	76.91	-3.75%	313,949
Jul 23, 2026	81.10	81.75	78.86	79.91	79.91	-1.44%	306,078
Jul 22, 2026	80.09	83.52	75.43	81.08	81.08	2.39%	615,076
Jul 21, 2026	77.43	79.66	76.74	79.19	79.19	1.72%	262,169
Jul 20, 2026	80.14	81.00	77.59	77.85	77.85	-3.42%	233,299
Jul 17, 2026	78.64	80.63	77.37	80.61	80.61	1.17%	496,032
Jul 16, 2026	78.16	80.57	78.16	79.68	79.68	1.65%	770,755
Jul 15, 2026	78.97	79.75	78.03	78.39	78.39	0.19%	460,722
Jul 14, 2026	78.78	79.87	77.63	78.24	78.24	-0.09%	238,723
Jul 13, 2026	78.94	79.85	77.57	78.31	78.31	-0.17%	136,564
Jul 10, 2026	77.60	79.05	77.13	78.44	78.44	1.13%	175,419
Jul 9, 2026	75.63	78.29	75.40	77.56	77.56	3.93%	648,990
Jul 8, 2026	76.77	76.82	74.48	74.63	74.63	-3.59%	415,793