Triumph Financial, Inc. TFIN
NYSE · Vereinigte Staaten · Finanzen
$59,99-0,14 (-0,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $59,99 | -0,23 % | $60,03 | $60,44 | $59,61 | 225,40K |
| 2026-09-29 | $60,13 | -0,82 % | $60,89 | $61,04 | $59,56 | 218,40K |
| 2026-09-28 | $60,63 | -1,33 % | $61,37 | $61,83 | $60,39 | 208,90K |
| 2026-09-25 | $61,45 | +0,99 % | $61,30 | $62,17 | $61,10 | 203,30K |
| 2026-09-24 | $60,85 | -0,85 % | $61,39 | $62,04 | $60,41 | 186,70K |
| 2026-09-23 | $61,37 | -1,43 % | $61,62 | $62,19 | $60,94 | 233,80K |
| 2026-09-22 | $62,26 | -0,18 % | $62,62 | $63,15 | $61,94 | 242,60K |
| 2026-09-21 | $62,37 | -1,03 % | $63,38 | $63,47 | $62,30 | 161,30K |
| 2026-09-18 | $63,02 | +0,03 % | $62,90 | $63,33 | $61,82 | 441,50K |
| 2026-09-17 | $63,00 | -1,04 % | $64,96 | $65,09 | $62,56 | 248,80K |
| 2026-09-16 | $63,66 | -1,61 % | $64,73 | $65,27 | $62,34 | 323,60K |
| 2026-09-15 | $64,70 | -2,07 % | $66,29 | $66,29 | $64,45 | 177,70K |
| 2026-09-14 | $66,07 | +0,05 % | $65,95 | $66,71 | $65,25 | 201,80K |
| 2026-09-11 | $66,04 | -1,31 % | $68,00 | $68,00 | $65,70 | 172,10K |
| 2026-09-10 | $66,92 | +1,07 % | $66,11 | $67,34 | $65,37 | 165,80K |
| 2026-09-09 | $66,21 | -3,81 % | $68,00 | $68,28 | $65,47 | 266,00K |
| 2026-09-08 | $68,83 | -1,11 % | $68,96 | $69,68 | $68,72 | 210,80K |
| 2026-09-04 | $69,60 | +1,19 % | $68,23 | $69,61 | $68,23 | 219,30K |
| 2026-09-03 | $68,78 | -0,23 % | $69,71 | $70,71 | $68,38 | 238,40K |
| 2026-09-02 | $68,94 | -0,81 % | $69,78 | $70,72 | $68,71 | 287,90K |
| 2026-09-01 | $69,50 | -2,46 % | $70,60 | $71,45 | $69,13 | 165,60K |
| 2026-08-31 | $71,25 | -0,85 % | $71,65 | $72,20 | $70,69 | 130,00K |
| 2026-08-28 | $71,86 | -0,08 % | $71,91 | $72,53 | $71,61 | 165,20K |
| 2026-08-27 | $71,92 | -2,39 % | $73,17 | $73,89 | $71,50 | 227,80K |
| 2026-08-26 | $73,68 | +0,24 % | $73,67 | $74,47 | $72,87 | 117,30K |
| 2026-08-25 | $73,50 | -0,30 % | $74,29 | $74,63 | $72,93 | 111,30K |
| 2026-08-24 | $73,72 | -1,64 % | $74,94 | $75,67 | $73,47 | 146,30K |
| 2026-08-21 | $74,95 | +1,38 % | $74,84 | $75,63 | $73,20 | 145,00K |
| 2026-08-20 | $73,93 | -0,31 % | $73,62 | $74,31 | $72,82 | 141,10K |
| 2026-08-19 | $74,16 | -2,75 % | $77,09 | $77,09 | $74,09 | 199,60K |
| 2026-08-18 | $76,26 | -1,95 % | $77,96 | $78,21 | $76,26 | 143,10K |
| 2026-08-17 | $77,78 | -0,56 % | $77,96 | $78,38 | $76,85 | 169,20K |
| 2026-08-14 | $78,22 | -0,27 % | $77,84 | $78,90 | $77,84 | 102,70K |
| 2026-08-13 | $78,43 | +2,39 % | $77,13 | $78,88 | $76,90 | 142,30K |
| 2026-08-12 | $76,60 | +0,34 % | $77,01 | $77,42 | $76,54 | 131,60K |
| 2026-08-11 | $76,34 | +1,38 % | $75,25 | $76,58 | $75,25 | 132,10K |
| 2026-08-10 | $75,30 | -0,93 % | $75,54 | $75,93 | $74,35 | 126,90K |
| 2026-08-07 | $76,01 | +0,30 % | $76,43 | $76,75 | $75,32 | 182,40K |
| 2026-08-06 | $75,78 | -2,98 % | $78,92 | $79,10 | $75,63 | 166,40K |
| 2026-08-05 | $78,11 | -2,15 % | $79,82 | $79,84 | $78,08 | 169,90K |
| 2026-08-04 | $79,83 | +4,18 % | $77,30 | $80,38 | $76,90 | 335,20K |
| 2026-08-03 | $76,63 | +0,92 % | $76,23 | $77,23 | $75,13 | 210,00K |
| 2026-07-31 | $75,93 | +2,84 % | $73,41 | $76,39 | $73,41 | 221,20K |
| 2026-07-30 | $73,83 | -2,71 % | $76,76 | $77,40 | $73,43 | 203,80K |
| 2026-07-29 | $75,89 | -1,54 % | $76,56 | $77,73 | $75,61 | 193,60K |
| 2026-07-28 | $77,08 | +2,26 % | $75,12 | $77,25 | $75,00 | 209,00K |
| 2026-07-27 | $75,38 | -1,99 % | $77,17 | $77,69 | $75,20 | 221,10K |
| 2026-07-24 | $76,91 | -3,75 % | $80,91 | $80,91 | $76,72 | 314,00K |
| 2026-07-23 | $79,91 | -1,44 % | $81,10 | $81,75 | $78,86 | 306,10K |
| 2026-07-22 | $81,08 | +2,39 % | $80,09 | $83,52 | $75,43 | 615,70K |
| 2026-07-21 | $79,19 | +1,72 % | $77,43 | $79,65 | $76,74 | 263,20K |
| 2026-07-20 | $77,85 | -3,42 % | $80,14 | $81,00 | $77,58 | 233,30K |
| 2026-07-17 | $80,61 | +1,17 % | $78,64 | $80,63 | $77,37 | 499,20K |
| 2026-07-16 | $79,68 | +1,65 % | $78,16 | $80,57 | $78,16 | 770,80K |
| 2026-07-15 | $78,39 | +0,19 % | $78,97 | $79,75 | $78,03 | 460,70K |
| 2026-07-14 | $78,24 | -0,09 % | $78,78 | $79,87 | $77,63 | 238,70K |
| 2026-07-13 | $78,31 | -0,17 % | $78,94 | $79,85 | $77,57 | 136,60K |
| 2026-07-10 | $78,44 | +1,13 % | $77,60 | $79,05 | $77,13 | 175,40K |
| 2026-07-09 | $77,56 | +3,93 % | $75,63 | $78,29 | $75,40 | 656,60K |
| 2026-07-08 | $74,63 | -3,59 % | $76,77 | $76,82 | $74,48 | 415,80K |
| 2026-07-07 | $77,41 | -1,61 % | $79,54 | $80,29 | $77,32 | 220,80K |
| 2026-07-06 | $78,68 | +2,17 % | $77,02 | $78,91 | $75,93 | 148,70K |
| 2026-07-02 | $77,01 | -2,90 % | $79,67 | $80,47 | $76,72 | 330,10K |
| 2026-07-01 | $79,31 | +3,93 % | $76,61 | $79,46 | $76,54 | 240,10K |
| 2026-06-30 | $76,31 | +0,85 % | $75,14 | $76,57 | $74,80 | 193,40K |
| 2026-06-29 | $75,67 | -1,48 % | $76,05 | $76,97 | $74,46 | 271,80K |
| 2026-06-26 | $76,81 | +0,05 % | $77,13 | $77,39 | $75,25 | 654,40K |
| 2026-06-25 | $76,77 | +1,51 % | $76,13 | $77,90 | $76,01 | 230,90K |
| 2026-06-24 | $75,63 | +2,24 % | $74,21 | $76,29 | $74,05 | 260,80K |
| 2026-06-23 | $73,97 | +1,30 % | $72,87 | $74,94 | $72,40 | 180,30K |
| 2026-06-22 | $73,02 | +1,32 % | $72,00 | $73,44 | $71,26 | 184,20K |
| 2026-06-18 | $72,07 | +1,49 % | $71,42 | $72,34 | $71,42 | 383,50K |
| 2026-06-17 | $71,01 | -4,08 % | $73,62 | $74,36 | $70,81 | 282,50K |
| 2026-06-16 | $74,03 | -0,99 % | $75,92 | $76,07 | $73,93 | 160,60K |
| 2026-06-15 | $74,77 | -1,20 % | $76,50 | $77,50 | $74,51 | 262,90K |
| 2026-06-12 | $75,68 | +1,39 % | $74,75 | $76,66 | $74,03 | 253,10K |
| 2026-06-11 | $74,64 | +2,15 % | $73,30 | $74,88 | $72,32 | 177,80K |
| 2026-06-10 | $73,07 | +0,66 % | $72,43 | $74,93 | $72,17 | 261,40K |
| 2026-06-09 | $72,59 | +1,87 % | $72,09 | $74,13 | $70,80 | 208,10K |
| 2026-06-08 | $71,26 | -0,01 % | $71,96 | $73,00 | $71,26 | 188,70K |
| 2026-06-05 | $71,27 | +0,11 % | $71,22 | $72,49 | $71,17 | 164,10K |
| 2026-06-04 | $71,19 | +4,23 % | $69,67 | $72,00 | $68,93 | 247,90K |
| 2026-06-03 | $68,30 | -5,35 % | $71,40 | $71,80 | $67,94 | 279,80K |
| 2026-06-02 | $72,16 | +0,91 % | $71,20 | $72,44 | $71,20 | 175,60K |
| 2026-06-01 | $71,51 | +0,36 % | $70,84 | $71,63 | $68,83 | 188,60K |
| 2026-05-29 | $71,25 | +0,99 % | $70,21 | $71,86 | $70,06 | 245,20K |
| 2026-05-28 | $70,55 | +0,54 % | $70,50 | $70,95 | $69,26 | 179,70K |
| 2026-05-27 | $70,17 | +1,09 % | $69,57 | $71,48 | $68,64 | 250,10K |
| 2026-05-26 | $69,41 | +3,95 % | $67,34 | $69,42 | $66,74 | 227,60K |
| 2026-05-22 | $66,77 | +0,17 % | $66,58 | $67,21 | $66,28 | 140,00K |