Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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