Triumph Financial, Inc. - TFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	65.79	67.57	67.57	69.28	65.64	245,400
February 03, 2026	63.7	64.88	64.88	66.14	63.69	201,000
February 02, 2026	63.13	64.02	64.02	65.34	63.13	259,500
January 30, 2026	64.18	63.09	63.09	65.9	62	342,500
January 29, 2026	63.45	65.12	65.12	65.14	63.24	252,200
January 28, 2026	65.13	63.32	63.32	65.13	62.05	319,300
January 27, 2026	75.05	65.48	65.48	77.84	65.12	388,800
January 26, 2026	69.45	70.56	70.56	70.75	67.56	235,800
January 23, 2026	71	69.4	69.4	71.46	68.77	244,500
January 22, 2026	71.09	71.24	71.24	73	70.71	164,354
January 21, 2026	68.15	70.7	70.7	71.23	68.09	349,520
January 20, 2026	67.34	67.36	67.36	68.28	66.48	310,400
January 16, 2026	70.27	68.94	68.94	71.2	68.9	234,800
January 15, 2026	69.58	70.5	70.5	71.49	69.24	227,100
January 14, 2026	66.42	69.07	69.07	69.24	66.17	213,600
January 13, 2026	67.91	66.75	66.75	67.91	66.6	152,800
January 12, 2026	67.55	67.23	67.23	67.97	66	146,693
January 09, 2026	68.14	69.2	69.2	69.97	67.89	199,200
January 08, 2026	65.09	68.14	68.14	68.95	64.53	178,700
January 07, 2026	66.6	65.61	65.61	66.88	64.8	185,900
January 06, 2026	64.85	66.48	66.48	66.54	64.67	248,600
January 05, 2026	63.21	65.3	65.3	66.86	63.21	253,700
January 02, 2026	62.88	63.37	63.37	64.13	61.79	224,700
December 31, 2025	62.89	62.63	62.63	63.16	62.11	143,400
December 30, 2025	63.28	62.92	62.92	63.59	62.24	187,600
December 29, 2025	64.25	63.54	63.54	64.25	63.17	139,900
December 26, 2025	64.46	64.04	64.04	64.59	62.97	117,577
December 24, 2025	63.96	64.47	64.47	64.56	63.01	94,900
December 23, 2025	64.66	64.19	64.19	65.99	64.09	389,300
December 22, 2025	62.14	65.04	65.04	65.34	62.14	287,115
December 19, 2025	63.17	62.07	62.07	64.01	61.99	656,700
December 18, 2025	64.61	63.34	63.34	65.8	63.12	405,700
December 17, 2025	62.13	64.19	64.19	64.81	62.13	278,500
December 16, 2025	62.26	62.53	62.53	64.04	61.93	246,587
December 15, 2025	61.89	62.26	62.26	63.5	60.92	453,300
December 12, 2025	61.94	60.9	60.9	63.09	60.81	216,500
December 11, 2025	61.78	62.28	62.28	63.55	61.78	250,400
December 10, 2025	58.45	61.45	61.45	62.38	57.45	236,800
December 09, 2025	60.64	58.36	58.36	61.5	58.34	186,600
December 08, 2025	61.67	60.62	60.62	63.01	60.62	197,700
December 05, 2025	60.61	61.31	61.31	61.79	60.21	222,000
December 04, 2025	59.46	61.08	61.08	61.2	58.79	141,454
December 03, 2025	56.03	60.1	60.1	60.31	55.86	310,700
December 02, 2025	55.94	55.96	55.96	57.26	54.22	197,237
December 01, 2025	54.5	55.59	55.59	56.71	54.42	160,200
November 28, 2025	55.4	54.61	54.61	55.4	54.03	66,058
November 26, 2025	55.18	54.89	54.89	56.35	54.44	274,500
November 25, 2025	53.96	55.88	55.88	56.66	53.96	235,425
November 24, 2025	53.55	53.53	53.53	54.47	52.94	180,400
November 21, 2025	51.43	53.55	53.55	53.72	51.2	266,800
November 20, 2025	50.99	50.6	50.6	52.78	49.27	169,600
November 19, 2025	51	50.57	50.57	51.58	49.73	299,728
November 18, 2025	49.95	50.89	50.89	51.18	49.95	198,000
November 17, 2025	52.18	50.56	50.56	52.87	50.56	290,000
November 14, 2025	52.8	52.41	52.41	52.86	51.91	126,500
November 13, 2025	53.73	53	53	54.05	51.87	211,000
November 12, 2025	54.28	54.29	54.29	55.95	54.09	198,600
November 11, 2025	53.9	54.24	54.24	54.73	53.3	155,267
November 10, 2025	53.99	53.56	53.56	54.65	52.37	194,400
November 07, 2025	53.71	53.86	53.86	54.15	52.52	292,003

Triumph Financial, Inc. (TFIN) NASDAQ