Triumph Financial, Inc. (TFINP)
NASDAQ: TFINP · Real-Time Price · USD · Preferred Stock
22.50
+0.20 (0.90%)
Jul 16, 2025, 12:13 PM - Market open
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 21.91 | 22.40 | 21.91 | 22.30 | 22.30 | 0.04% | 1,082 |
| Jul 14, 2025 | 22.48 | 22.50 | 22.18 | 22.29 | 22.29 | 0.56% | 2,258 |
| Jul 11, 2025 | 22.52 | 22.52 | 22.17 | 22.17 | 22.17 | 0.80% | 1,569 |
| Jul 10, 2025 | 21.66 | 21.99 | 21.66 | 21.99 | 21.99 | -0.50% | 1,123 |
| Jul 9, 2025 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | - | 4,493 |
| Jul 8, 2025 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | -0.45% | 3,980 |
| Jul 7, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 3,332 |
| Jul 3, 2025 | 21.80 | 22.00 | 21.71 | 22.00 | 22.00 | 1.01% | 2,277 |
| Jul 2, 2025 | 21.60 | 21.78 | 21.60 | 21.78 | 21.78 | 0.83% | 1,860 |
| Jul 1, 2025 | 21.50 | 21.74 | 21.40 | 21.60 | 21.60 | - | 5,743 |
| Jun 30, 2025 | 21.58 | 21.60 | 21.45 | 21.60 | 21.60 | 0.05% | 2,855 |
| Jun 27, 2025 | 21.54 | 21.63 | 21.48 | 21.59 | 21.59 | -0.69% | 4,373 |
| Jun 26, 2025 | 21.45 | 21.74 | 21.45 | 21.74 | 21.74 | 0.18% | 409 |
| Jun 25, 2025 | 21.70 | 21.88 | 21.70 | 21.70 | 21.70 | 0.60% | 1,824 |
| Jun 24, 2025 | 21.40 | 21.57 | 21.40 | 21.57 | 21.57 | 0.33% | 1,080 |
| Jun 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.04% | 220 |
| Jun 20, 2025 | 21.68 | 22.00 | 21.37 | 21.73 | 21.73 | 1.05% | 4,865 |
| Jun 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | 1,134 |
| Jun 17, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 550 |
| Jun 16, 2025 | 21.71 | 21.71 | 21.50 | 21.50 | 21.50 | -1.60% | 3,546 |
| Jun 13, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.45% | 388 |
| Jun 12, 2025 | 22.50 | 22.50 | 21.77 | 21.95 | 21.50 | 0.33% | 2,158 |
| Jun 11, 2025 | 21.30 | 21.88 | 21.30 | 21.88 | 21.43 | 3.14% | 1,187 |
| Jun 10, 2025 | 21.99 | 22.39 | 21.21 | 21.21 | 20.78 | -4.67% | 11,301 |
| Jun 9, 2025 | 21.99 | 22.29 | 21.99 | 22.25 | 21.80 | 0.16% | 1,229 |
| Jun 6, 2025 | 22.22 | 22.22 | 21.95 | 22.22 | 21.77 | -0.65% | 2,362 |
| Jun 5, 2025 | 22.15 | 22.36 | 22.00 | 22.36 | 21.91 | 1.64% | 4,798 |
| Jun 4, 2025 | 22.70 | 22.70 | 22.00 | 22.00 | 21.55 | 0.70% | 2,022 |
| Jun 3, 2025 | 21.67 | 22.59 | 21.67 | 21.85 | 21.40 | -3.11% | 1,110 |
| Jun 2, 2025 | 21.60 | 22.55 | 21.60 | 22.55 | 22.09 | 0.21% | 1,428 |
| May 30, 2025 | 22.44 | 22.50 | 22.43 | 22.50 | 22.04 | - | 1,630 |
| May 29, 2025 | 22.28 | 22.50 | 22.28 | 22.50 | 22.04 | 4.41% | 3,655 |
| May 27, 2025 | 21.24 | 21.73 | 21.24 | 21.55 | 21.11 | 1.88% | 1,371 |
| May 23, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.72 | -0.22% | 1,419 |
| May 22, 2025 | 21.27 | 21.27 | 20.88 | 21.20 | 20.77 | - | 760 |
| May 21, 2025 | 21.16 | 21.21 | 21.02 | 21.20 | 20.77 | 0.14% | 4,724 |
| May 20, 2025 | 21.16 | 21.23 | 20.96 | 21.17 | 20.74 | 0.47% | 5,709 |
| May 19, 2025 | 21.00 | 21.07 | 20.98 | 21.07 | 20.64 | -0.44% | 2,929 |
| May 16, 2025 | 21.11 | 21.16 | 21.00 | 21.16 | 20.73 | -0.64% | 2,419 |
| May 15, 2025 | 21.17 | 21.30 | 21.15 | 21.30 | 20.87 | 0.24% | 1,211 |
| May 14, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 20.82 | 0.71% | 466 |
| May 13, 2025 | 21.00 | 21.50 | 21.00 | 21.10 | 20.67 | 0.30% | 5,548 |
| May 12, 2025 | 21.25 | 21.25 | 21.04 | 21.04 | 20.61 | -3.28% | 1,225 |
| May 9, 2025 | 21.10 | 21.75 | 21.10 | 21.75 | 21.31 | 2.59% | 948 |
| May 8, 2025 | 21.23 | 21.23 | 21.15 | 21.20 | 20.77 | -1.07% | 759 |
| May 6, 2025 | 21.50 | 21.50 | 21.00 | 21.43 | 21.00 | -1.10% | 1,559 |
| May 5, 2025 | 21.40 | 21.75 | 21.30 | 21.67 | 21.23 | -0.15% | 3,848 |
| May 2, 2025 | 21.45 | 21.75 | 21.19 | 21.70 | 21.26 | 0.71% | 5,661 |
| May 1, 2025 | 21.15 | 21.58 | 21.15 | 21.55 | 21.11 | 0.93% | 7,193 |
| Apr 30, 2025 | 21.40 | 21.45 | 21.00 | 21.35 | 20.92 | -0.61% | 5,008 |