Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	67.55	68.51	65.68	67.56	67.56	0.36%	283,787
Apr 23, 2026	66.69	68.94	64.72	67.32	67.32	6.99%	731,966
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%	334,352
Apr 20, 2026	65.78	67.89	65.60	66.84	66.84	0.69%	229,616
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%	256,829
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%	192,260
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%	329,413
Apr 8, 2026	64.74	64.74	62.13	62.31	62.31	2.62%	384,552
Apr 7, 2026	60.85	61.95	60.46	60.72	60.72	-0.10%	261,594
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%	198,073
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%	238,759
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
Mar 25, 2026	58.95	59.60	57.44	57.87	57.87	-0.24%	144,422
Mar 24, 2026	56.24	58.81	56.04	58.01	58.01	1.49%	193,585
Mar 23, 2026	57.61	58.99	57.02	57.16	57.16	1.71%	201,766
Mar 20, 2026	56.60	56.60	55.67	56.20	56.20	-0.07%	487,191
Mar 19, 2026	55.06	56.29	54.01	56.24	56.24	1.35%	279,313
Mar 18, 2026	55.89	56.37	54.80	55.49	55.49	-1.39%	254,483
Mar 17, 2026	58.11	58.37	55.44	56.27	56.27	-2.29%	317,260
Mar 16, 2026	56.26	57.77	56.02	57.59	57.59	3.86%	208,478
Mar 13, 2026	56.10	56.41	54.61	55.45	55.45	-0.25%	150,522
Mar 12, 2026	55.91	56.42	55.29	55.59	55.59	-2.64%	145,013
Mar 11, 2026	57.74	58.21	56.53	57.10	57.10	-2.51%	173,604
Mar 10, 2026	58.23	59.80	57.05	58.57	58.57	0.33%	228,858
Mar 9, 2026	57.95	59.08	55.35	58.38	58.38	-1.10%	241,917
Mar 6, 2026	57.66	59.23	56.58	59.03	59.03	-1.04%	350,028
Mar 5, 2026	60.88	61.51	58.57	59.65	59.65	-3.04%	185,196
Mar 4, 2026	61.31	62.35	60.81	61.52	61.52	0.44%	205,786
Mar 3, 2026	56.98	62.51	56.13	61.25	61.25	6.82%	343,333
Mar 2, 2026	53.81	57.55	53.48	57.34	57.34	2.65%	163,720
Feb 27, 2026	57.01	57.27	54.59	55.86	55.86	-5.39%	284,967
Feb 26, 2026	58.42	59.49	57.76	59.04	59.04	0.91%	213,261
Feb 25, 2026	57.12	58.89	56.18	58.51	58.51	3.16%	340,474
Feb 24, 2026	56.43	58.01	55.56	56.72	56.72	-0.35%	280,726
Feb 23, 2026	61.31	62.02	56.72	56.92	56.92	-8.65%	425,526
Feb 20, 2026	61.50	62.95	60.19	62.31	62.31	0.56%	236,662
Feb 19, 2026	60.97	62.51	60.64	61.96	61.96	0.47%	175,940
Feb 18, 2026	62.50	63.72	60.85	61.67	61.67	-1.49%	174,942
Feb 17, 2026	62.44	63.13	61.14	62.60	62.60	1.36%	188,403
Feb 13, 2026	63.45	65.24	61.23	61.76	61.76	-2.43%	292,965
Feb 12, 2026	69.74	70.29	59.45	63.30	63.30	-8.50%	444,312