Triumph Financial, Inc. (TFINP)
NASDAQ: TFINP · Real-Time Price · USD · Preferred Stock
21.95
-0.41 (-1.84%)
Jun 6, 2025, 4:00 PM - Market closed
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.22 | 22.22 | 22.22 | 21.95 | - | -1.84% | 550 |
| Jun 5, 2025 | 22.15 | 22.36 | 22.00 | 22.36 | 22.36 | 1.64% | 4,798 |
| Jun 4, 2025 | 22.70 | 22.70 | 22.00 | 22.00 | 22.00 | 0.70% | 2,022 |
| Jun 3, 2025 | 21.67 | 22.59 | 21.67 | 21.85 | 21.85 | -3.11% | 1,110 |
| Jun 2, 2025 | 21.60 | 22.55 | 21.60 | 22.55 | 22.55 | 0.21% | 1,428 |
| May 30, 2025 | 22.44 | 22.50 | 22.43 | 22.50 | 22.50 | - | 1,630 |
| May 29, 2025 | 22.28 | 22.50 | 22.28 | 22.50 | 22.50 | 4.41% | 3,655 |
| May 28, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 324 |
| May 27, 2025 | 21.24 | 21.73 | 21.24 | 21.55 | 21.55 | 1.88% | 1,371 |
| May 23, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.22% | 1,419 |
| May 22, 2025 | 21.27 | 21.27 | 20.88 | 21.20 | 21.20 | - | 760 |
| May 21, 2025 | 21.16 | 21.21 | 21.02 | 21.20 | 21.20 | 0.14% | 4,724 |
| May 20, 2025 | 21.16 | 21.23 | 20.96 | 21.17 | 21.17 | 0.47% | 5,709 |
| May 19, 2025 | 21.00 | 21.07 | 20.98 | 21.07 | 21.07 | -0.44% | 2,929 |
| May 16, 2025 | 21.11 | 21.16 | 21.00 | 21.16 | 21.16 | -0.64% | 2,419 |
| May 15, 2025 | 21.17 | 21.30 | 21.15 | 21.30 | 21.30 | 0.24% | 1,211 |
| May 14, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | 0.71% | 466 |
| May 13, 2025 | 21.00 | 21.50 | 21.00 | 21.10 | 21.10 | 0.30% | 5,548 |
| May 12, 2025 | 21.25 | 21.25 | 21.04 | 21.04 | 21.04 | -3.28% | 1,225 |
| May 9, 2025 | 21.10 | 21.75 | 21.10 | 21.75 | 21.75 | 2.59% | 948 |
| May 8, 2025 | 21.23 | 21.23 | 21.15 | 21.20 | 21.20 | -1.07% | 759 |
| May 7, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - | 36 |
| May 6, 2025 | 21.50 | 21.50 | 21.00 | 21.43 | 21.43 | -1.10% | 1,559 |
| May 5, 2025 | 21.40 | 21.75 | 21.30 | 21.67 | 21.67 | -0.15% | 3,848 |
| May 2, 2025 | 21.45 | 21.75 | 21.19 | 21.70 | 21.70 | 0.71% | 5,661 |
| May 1, 2025 | 21.15 | 21.58 | 21.15 | 21.55 | 21.55 | 0.93% | 7,193 |
| Apr 30, 2025 | 21.40 | 21.45 | 21.00 | 21.35 | 21.35 | -0.61% | 5,008 |
| Apr 29, 2025 | 21.39 | 21.75 | 21.25 | 21.48 | 21.48 | -0.02% | 4,137 |
| Apr 28, 2025 | 21.06 | 21.75 | 21.06 | 21.48 | 21.48 | 1.82% | 4,418 |
| Apr 25, 2025 | 21.08 | 21.20 | 21.07 | 21.10 | 21.10 | -1.36% | 3,689 |
| Apr 24, 2025 | 22.49 | 22.49 | 21.10 | 21.39 | 21.39 | -0.51% | 5,200 |
| Apr 23, 2025 | 21.07 | 22.16 | 21.07 | 21.50 | 21.50 | 1.00% | 5,847 |
| Apr 22, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - | 47 |
| Apr 21, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.30% | 551 |
| Apr 17, 2025 | 21.04 | 21.23 | 20.70 | 21.23 | 21.23 | 1.80% | 3,083 |
| Apr 16, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.24% | 473 |
| Apr 15, 2025 | 20.84 | 20.84 | 20.65 | 20.80 | 20.80 | -0.48% | 1,088 |
| Apr 14, 2025 | 20.61 | 21.30 | 20.61 | 20.90 | 20.90 | 0.24% | 38,512 |
| Apr 11, 2025 | 21.31 | 21.31 | 20.60 | 20.85 | 20.85 | -2.16% | 27,833 |
| Apr 10, 2025 | 21.40 | 21.40 | 21.23 | 21.31 | 21.31 | -0.47% | 4,363 |
| Apr 9, 2025 | 21.00 | 21.43 | 20.95 | 21.41 | 21.41 | -0.23% | 1,673 |
| Apr 8, 2025 | 21.03 | 21.46 | 21.00 | 21.46 | 21.46 | 3.55% | 1,411 |
| Apr 7, 2025 | 21.00 | 21.00 | 20.26 | 20.73 | 20.73 | -2.81% | 8,807 |
| Apr 4, 2025 | 20.75 | 21.66 | 20.58 | 21.33 | 21.33 | 1.55% | 2,768 |
| Apr 3, 2025 | 21.68 | 21.97 | 21.00 | 21.00 | 21.00 | -3.23% | 3,843 |
| Apr 2, 2025 | 21.70 | 21.71 | 21.70 | 21.70 | 21.70 | -0.46% | 3,418 |
| Apr 1, 2025 | 21.77 | 21.92 | 21.69 | 21.80 | 21.80 | -0.30% | 1,358 |
| Mar 31, 2025 | 21.75 | 21.92 | 21.65 | 21.87 | 21.87 | 0.30% | 5,329 |
| Mar 28, 2025 | 21.79 | 21.80 | 21.70 | 21.80 | 21.80 | - | 1,149 |
| Mar 27, 2025 | 21.80 | 21.86 | 21.62 | 21.80 | 21.80 | -0.68% | 1,911 |