Triumph Financial, Inc. (TFIN)
NYSE: TFIN · Real-Time Price · USD
78.11
-1.72 (-2.15%)
At close: Aug 5, 2026, 4:00 PM EDT
78.10
-0.01 (-0.01%)
After-hours: Aug 5, 2026, 7:00 PM EDT
Triumph Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 79.54 | 80.29 | 77.32 | 77.41 | 77.41 | -1.61% | 220,771 |
| Jul 6, 2026 | 77.02 | 78.91 | 75.93 | 78.68 | 78.68 | 2.17% | 148,698 |
| Jul 2, 2026 | 79.67 | 80.47 | 76.72 | 77.01 | 77.01 | -2.90% | 330,110 |
| Jul 1, 2026 | 76.61 | 79.46 | 76.55 | 79.31 | 79.31 | 3.93% | 240,141 |
| Jun 30, 2026 | 75.14 | 76.57 | 74.80 | 76.31 | 76.31 | 0.85% | 193,394 |
| Jun 29, 2026 | 76.05 | 76.97 | 74.46 | 75.67 | 75.67 | -1.48% | 271,632 |
| Jun 26, 2026 | 77.13 | 77.39 | 75.25 | 76.81 | 76.81 | 0.05% | 644,885 |
| Jun 25, 2026 | 76.13 | 77.90 | 76.01 | 76.77 | 76.77 | 1.51% | 230,863 |
| Jun 24, 2026 | 74.21 | 76.30 | 74.05 | 75.63 | 75.63 | 2.24% | 260,796 |
| Jun 23, 2026 | 72.87 | 74.94 | 72.40 | 73.97 | 73.97 | 1.30% | 180,290 |
| Jun 22, 2026 | 72.00 | 73.44 | 71.27 | 73.02 | 73.02 | 1.32% | 184,155 |
| Jun 18, 2026 | 71.42 | 72.34 | 71.42 | 72.07 | 72.07 | 1.49% | 378,827 |
| Jun 17, 2026 | 73.62 | 74.37 | 70.81 | 71.01 | 71.01 | -4.08% | 282,460 |
| Jun 16, 2026 | 75.92 | 76.07 | 73.94 | 74.03 | 74.03 | -0.99% | 160,624 |
| Jun 15, 2026 | 76.50 | 77.50 | 74.51 | 74.77 | 74.77 | -1.20% | 253,025 |
| Jun 12, 2026 | 74.75 | 76.66 | 74.03 | 75.68 | 75.68 | 1.39% | 253,055 |
| Jun 11, 2026 | 73.30 | 74.88 | 72.33 | 74.64 | 74.64 | 2.15% | 177,825 |
| Jun 10, 2026 | 72.43 | 74.94 | 72.17 | 73.07 | 73.07 | 0.66% | 261,382 |
| Jun 9, 2026 | 72.09 | 74.13 | 70.80 | 72.59 | 72.59 | 1.87% | 208,136 |
| Jun 8, 2026 | 71.96 | 73.00 | 71.26 | 71.26 | 71.26 | -0.01% | 188,703 |
| 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 |