Triumph Financial, Inc. TFIN
NYSE · United States · Finance
$59.99-0.14 (-0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |