Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	71.22	72.49	71.17	71.27	71.27	0.11%	164,052
Jun 4, 2026	69.67	72.00	68.93	71.19	71.19	4.23%	247,873
Jun 3, 2026	71.40	71.80	67.94	68.30	68.30	-5.35%	279,791
Jun 2, 2026	71.20	72.45	71.20	72.16	72.16	0.91%	175,256
Jun 1, 2026	70.84	71.63	68.83	71.51	71.51	0.36%	176,031
May 29, 2026	70.21	71.86	70.06	71.25	71.25	0.99%	244,338
May 28, 2026	70.50	70.95	69.26	70.55	70.55	0.54%	171,667
May 27, 2026	69.57	71.48	68.64	70.17	70.17	1.09%	235,273
May 26, 2026	67.34	69.42	66.74	69.41	69.41	3.95%	227,490
May 22, 2026	66.58	67.21	66.28	66.77	66.77	0.17%	127,284
May 21, 2026	64.83	66.95	64.14	66.66	66.66	1.76%	188,550
May 20, 2026	62.61	65.56	61.64	65.51	65.51	4.82%	210,026
May 19, 2026	63.21	63.39	62.03	62.50	62.50	-1.20%	205,359
May 18, 2026	61.60	63.84	61.60	63.26	63.26	2.69%	248,891
May 15, 2026	63.55	64.12	60.46	61.60	61.60	-3.21%	276,138
May 14, 2026	65.20	65.94	62.93	63.64	63.64	-1.13%	329,658
May 13, 2026	63.98	64.64	63.16	64.37	64.37	-0.08%	293,286
May 12, 2026	65.47	65.89	63.91	64.42	64.42	-0.66%	227,514
May 11, 2026	66.58	66.83	64.47	64.85	64.85	-2.51%	249,974
May 8, 2026	67.63	67.63	66.50	66.52	66.52	-1.38%	233,801
May 7, 2026	67.22	68.35	67.09	67.45	67.45	0.34%	227,868
May 6, 2026	68.09	69.24	67.16	67.22	67.22	-0.21%	331,831
May 5, 2026	65.63	67.56	65.59	67.36	67.36	2.56%	227,367
May 4, 2026	66.86	68.03	65.07	65.68	65.68	-2.77%	245,026
May 1, 2026	67.62	68.99	66.84	67.55	67.55	-0.19%	275,118
Apr 30, 2026	66.46	67.89	66.46	67.68	67.68	1.29%	187,381
Apr 29, 2026	67.55	67.91	65.97	66.82	66.82	-1.23%	266,710
Apr 28, 2026	69.20	69.62	66.67	67.65	67.65	-1.10%	333,797
Apr 27, 2026	67.00	68.86	67.00	68.40	68.40	1.24%	263,437
Apr 24, 2026	67.55	68.51	65.68	67.56	67.56	0.36%	333,801
Apr 23, 2026	66.69	68.94	64.72	67.32	67.32	6.99%	731,967
Apr 22, 2026	66.60	67.66	60.99	62.92	62.92	-6.26%	690,724
Apr 21, 2026	66.70	67.79	65.59	67.12	67.12	0.42%	334,810
Apr 20, 2026	65.78	67.89	65.60	66.84	66.84	0.69%	229,618
Apr 17, 2026	65.37	68.70	64.72	66.38	66.38	4.40%	273,759
Apr 16, 2026	61.99	63.64	61.84	63.58	63.58	1.89%	256,845
Apr 15, 2026	61.99	62.63	60.78	62.40	62.40	0.81%	280,575
Apr 14, 2026	61.70	62.12	60.55	61.90	61.90	0.15%	193,098
Apr 13, 2026	61.26	62.19	60.78	61.81	61.81	-0.35%	197,367
Apr 10, 2026	63.64	63.92	62.00	62.03	62.03	-3.26%	169,394
Apr 9, 2026	61.87	64.70	61.86	64.12	64.12	2.90%	329,420
Apr 8, 2026	64.74	64.74	62.13	62.31	62.31	2.62%	384,553
Apr 7, 2026	60.85	61.95	60.46	60.72	60.72	-0.10%	261,619
Apr 6, 2026	59.65	61.21	59.01	60.78	60.78	1.38%	144,897
Apr 2, 2026	59.04	60.94	58.66	59.95	59.95	-0.50%	213,095
Apr 1, 2026	59.80	62.24	59.80	60.25	60.25	0.99%	198,074
Mar 31, 2026	57.60	60.22	57.59	59.66	59.66	5.50%	271,973
Mar 30, 2026	56.01	56.79	55.25	56.55	56.55	1.58%	239,342
Mar 27, 2026	56.80	57.16	55.51	55.67	55.67	-3.43%	162,555
Mar 26, 2026	57.20	57.84	56.92	57.65	57.65	-0.38%	169,359