Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	62.42	63.26	62.12	62.42	62.42	-0.58%	26,317
Oct 8, 2026	61.50	62.94	61.36	62.78	62.78	1.41%	269,119
Oct 7, 2026	61.00	62.88	60.49	61.91	61.91	-0.10%	196,311
Oct 6, 2026	62.25	63.23	61.75	61.97	61.97	0.60%	277,549
Oct 5, 2026	62.18	62.65	61.45	61.60	61.60	-0.93%	235,387
Oct 2, 2026	62.60	63.46	61.35	62.18	62.18	1.72%	306,337
Oct 1, 2026	59.85	61.45	59.01	61.13	61.13	1.90%	363,133
Sep 30, 2026	60.03	60.44	59.61	59.99	59.99	-0.23%	225,416
Sep 29, 2026	60.89	61.05	59.56	60.13	60.13	-0.82%	218,366
Sep 28, 2026	61.37	61.83	60.39	60.63	60.63	-1.33%	208,866
Sep 25, 2026	61.30	62.17	61.10	61.45	61.45	0.99%	203,090
Sep 24, 2026	61.39	62.04	60.41	60.85	60.85	-0.85%	186,685
Sep 23, 2026	61.62	62.19	60.94	61.37	61.37	-1.43%	233,836
Sep 22, 2026	62.62	63.15	61.94	62.26	62.26	-0.18%	242,571
Sep 21, 2026	63.38	63.47	62.30	62.37	62.37	-1.03%	161,266
Sep 18, 2026	62.90	63.33	61.82	63.02	63.02	0.03%	441,348
Sep 17, 2026	64.96	65.09	62.56	63.00	63.00	-1.04%	234,391
Sep 16, 2026	64.73	65.27	62.34	63.66	63.66	-1.61%	322,495
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