Triumph Financial, Inc. - Common Stock (TFIN)
72.07
+1.06 (1.49%)
NYSE· Last Trade: Jun 21st, 2:03 AM EDT
Historical Prices For Triumph Financial, Inc. - Common Stock (TFIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 71.42 | 72.34 | 71.42 | 72.07 | 383,475 | 72.07 |
| 6/17/2026 | 73.62 | 74.36 | 70.81 | 71.01 | 282,461 | 71.01 |
| 6/16/2026 | 75.92 | 76.07 | 73.94 | 74.03 | 160,635 | 74.03 |
| 6/15/2026 | 76.50 | 77.50 | 74.51 | 74.77 | 262,905 | 74.77 |
| 6/12/2026 | 74.75 | 76.66 | 74.03 | 75.68 | 253,056 | 75.68 |
| 6/11/2026 | 73.30 | 74.88 | 72.33 | 74.64 | 177,835 | 74.64 |
| 6/10/2026 | 72.43 | 74.94 | 72.17 | 73.07 | 261,383 | 73.07 |
| 6/09/2026 | 72.09 | 74.13 | 70.80 | 72.59 | 208,137 | 72.59 |
| 6/08/2026 | 71.96 | 73.00 | 71.26 | 71.26 | 188,703 | 71.26 |
| 6/05/2026 | 71.22 | 72.49 | 71.17 | 71.27 | 164,063 | 71.27 |
| 6/04/2026 | 69.67 | 72.00 | 68.93 | 71.19 | 247,873 | 71.19 |
| 6/03/2026 | 71.40 | 71.80 | 67.94 | 68.30 | 279,795 | 68.30 |
| 6/02/2026 | 71.20 | 72.44 | 71.20 | 72.16 | 175,595 | 72.16 |
| 6/01/2026 | 70.84 | 71.63 | 68.83 | 71.51 | 188,587 | 71.51 |
| 5/29/2026 | 0.01 | 71.85 | 70.06 | 71.25 | 245,207 | 71.25 |
| 5/28/2026 | 70.50 | 70.95 | 69.26 | 70.55 | 179,724 | 70.55 |
| 5/27/2026 | 69.57 | 71.48 | 68.64 | 70.17 | 250,150 | 70.17 |
| 5/26/2026 | 67.34 | 69.42 | 66.74 | 69.41 | 227,575 | 69.41 |
| 5/22/2026 | 66.58 | 67.21 | 66.28 | 66.77 | 139,992 | 66.77 |
| 5/21/2026 | 64.83 | 66.95 | 64.14 | 66.66 | 188,550 | 66.66 |
| 5/20/2026 | 62.61 | 65.56 | 61.64 | 65.51 | 210,027 | 65.51 |
| 5/19/2026 | 63.21 | 63.38 | 62.03 | 62.50 | 205,363 | 62.50 |
| 5/18/2026 | 61.60 | 63.84 | 61.60 | 63.26 | 248,892 | 63.26 |
| 5/15/2026 | 63.55 | 64.12 | 60.46 | 61.60 | 276,139 | 61.60 |
| 5/14/2026 | 65.20 | 65.94 | 62.93 | 63.64 | 329,660 | 63.64 |
| 5/13/2026 | 63.98 | 64.64 | 63.16 | 64.37 | 293,283 | 64.37 |
| 5/12/2026 | 65.47 | 65.89 | 63.91 | 64.42 | 227,514 | 64.42 |
| 5/11/2026 | 66.58 | 66.83 | 64.47 | 64.85 | 249,975 | 64.85 |
| 5/08/2026 | 67.63 | 67.63 | 66.50 | 66.52 | 233,801 | 66.52 |
| 5/07/2026 | 67.22 | 68.35 | 67.09 | 67.45 | 227,868 | 67.45 |
| 5/06/2026 | 68.09 | 69.24 | 67.16 | 67.22 | 331,831 | 67.22 |
| 5/05/2026 | 65.63 | 67.56 | 65.59 | 67.36 | 227,368 | 67.36 |
| 5/04/2026 | 66.86 | 68.03 | 65.06 | 65.68 | 245,027 | 65.68 |
| 5/01/2026 | 67.62 | 68.99 | 66.84 | 67.55 | 275,119 | 67.55 |
| 4/30/2026 | 66.46 | 67.89 | 66.46 | 67.68 | 187,382 | 67.68 |
| 4/29/2026 | 67.55 | 67.91 | 65.97 | 66.82 | 266,710 | 66.82 |
| 4/28/2026 | 69.20 | 69.61 | 66.67 | 67.65 | 333,797 | 67.65 |
| 4/27/2026 | 67.00 | 68.86 | 67.00 | 68.40 | 263,438 | 68.40 |
| 4/24/2026 | 67.55 | 68.51 | 65.68 | 67.56 | 333,802 | 67.56 |
| 4/23/2026 | 66.69 | 68.94 | 64.72 | 67.32 | 731,967 | 67.32 |
| 4/22/2026 | 66.60 | 67.66 | 60.99 | 62.92 | 690,725 | 62.92 |
| 4/21/2026 | 66.70 | 67.79 | 65.59 | 67.12 | 334,808 | 67.12 |
| 4/20/2026 | 65.78 | 67.89 | 65.59 | 66.84 | 229,619 | 66.84 |
| 4/17/2026 | 65.37 | 68.70 | 64.72 | 66.38 | 273,759 | 66.38 |
| 4/16/2026 | 61.99 | 63.64 | 61.84 | 63.58 | 256,845 | 63.58 |
| 4/15/2026 | 61.99 | 62.63 | 60.78 | 62.40 | 280,576 | 62.40 |
| 4/14/2026 | 61.70 | 62.12 | 60.55 | 61.90 | 193,099 | 61.90 |
| 4/13/2026 | 61.26 | 62.19 | 60.78 | 61.81 | 197,369 | 61.81 |
| 4/10/2026 | 63.64 | 63.92 | 62.00 | 62.03 | 169,394 | 62.03 |
| 4/09/2026 | 61.87 | 64.69 | 61.85 | 64.12 | 329,421 | 64.12 |
| 4/08/2026 | 64.74 | 64.74 | 62.13 | 62.31 | 384,553 | 62.31 |
| 4/07/2026 | 60.85 | 61.95 | 60.46 | 60.72 | 261,607 | 60.72 |
| 4/06/2026 | 59.65 | 61.21 | 59.01 | 60.78 | 144,898 | 60.78 |
| 4/02/2026 | 59.04 | 60.94 | 58.66 | 59.95 | 213,095 | 59.95 |
| 4/01/2026 | 59.80 | 62.24 | 59.80 | 60.25 | 198,073 | 60.25 |
| 3/31/2026 | 57.60 | 60.22 | 57.59 | 59.66 | 271,973 | 59.66 |
| 3/30/2026 | 56.01 | 56.78 | 55.25 | 56.55 | 239,343 | 56.55 |
| 3/27/2026 | 56.80 | 57.16 | 55.51 | 55.67 | 162,556 | 55.67 |
| 3/26/2026 | 57.20 | 57.84 | 56.92 | 57.65 | 169,360 | 57.65 |
| 3/25/2026 | 58.95 | 59.60 | 57.44 | 57.87 | 144,423 | 57.87 |
| 3/24/2026 | 56.24 | 58.81 | 56.03 | 58.01 | 193,587 | 58.01 |
| 3/23/2026 | 57.61 | 58.99 | 57.02 | 57.16 | 201,766 | 57.16 |