Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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