Triumph Financial, Inc. TFIN
NYSE · Amerika Birleşik Devletleri · Finans
$60,32+0,33 (+%0,55)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $59,80 | -%0,32 | $59,85 | $60,04 | $59,01 | 32,81K |
| 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 |