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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	92.26	92.52	92.52	92.97	91.33	94,904
December 24, 2024	92.19	92.7	92.7	93.74	91.82	50,000
December 23, 2024	91.45	92.24	92.24	92.55	90.62	93,200
December 20, 2024	89.97	91.5	91.5	93.56	89.51	499,250
December 19, 2024	92.6	90.97	90.97	94.91	90.38	132,436
December 18, 2024	98.06	91.09	91.09	98.84	90.49	126,246
December 17, 2024	98.86	97.23	97.23	99.18	97.11	102,007
December 16, 2024	98.36	99.74	99.74	100.87	97.75	100,206
December 13, 2024	100.73	98.64	98.64	102.29	97.88	127,448
December 12, 2024	102.04	100.56	100.56	102.75	100.37	143,300
December 11, 2024	102.57	101.92	101.92	103.88	99.78	118,230
December 10, 2024	101.84	101.14	101.14	103.74	100.5	122,306
December 09, 2024	104.66	101.81	101.81	105.26	101.43	94,600
December 06, 2024	103.64	104.22	104.22	104.67	102.83	68,422
December 05, 2024	105.08	102.61	102.61	105.51	102.55	69,900
December 04, 2024	104.06	104.06	104.06	104.86	104.06	3,758
December 03, 2024	107.06	104.46	104.46	107.06	104.4	80,623
December 02, 2024	107.76	107.02	107.02	107.76	104.75	119,309
November 29, 2024	108.72	107.09	107.09	108.72	105	149,480
November 27, 2024	109.86	108.38	108.38	110.1	107.6	89,400
November 26, 2024	109.27	108.82	108.82	110.56	107.17	133,902
November 25, 2024	106.44	110.16	110.16	110.58	106.19	223,368
November 22, 2024	103.17	105.06	105.06	106.03	102.3	134,046
November 21, 2024	99.01	102.19	102.19	102.75	97.41	128,000
November 20, 2024	99.88	98.88	98.88	100.55	98.2	66,506
November 19, 2024	96.31	99.47	99.47	99.87	96.31	66,369
November 18, 2024	98.13	97.88	97.88	98.88	97.28	119,540
November 15, 2024	101.03	98.29	98.29	101.76	97.85	114,141
November 14, 2024	103.28	100.68	100.68	103.54	100.3	143,020
November 13, 2024	103.81	102.68	102.68	105.05	101.13	185,140
November 12, 2024	99.96	103.08	103.08	103.12	99.28	166,115
November 11, 2024	97.82	100.08	100.08	100.46	97.32	187,226
November 08, 2024	95.63	95.82	95.82	97.16	94.69	159,400
November 07, 2024	98.85	95.37	95.37	98.85	94.69	150,600
November 06, 2024	96.36	98.61	98.61	102.49	95.55	405,729
November 05, 2024	86.99	89.3	89.3	89.76	86.98	88,412
November 04, 2024	87.15	87.01	87.01	87.58	85.88	87,478
November 01, 2024	88.98	87.61	87.61	91.2	87.35	129,200
October 31, 2024	90.85	88.37	88.37	90.85	88.29	152,600
October 30, 2024	90.72	90.86	90.86	93.64	90.72	100,000
October 29, 2024	90.98	91.16	91.16	92.07	90.83	82,377
October 28, 2024	89.42	91.71	91.71	92.37	88.96	141,900
October 25, 2024	89.8	88.34	88.34	90.5	87.69	101,736
October 24, 2024	88.91	89.61	89.61	90.25	88.6	122,117
October 23, 2024	88.83	88.76	88.76	90.44	87.28	138,100
October 22, 2024	87.9	89.23	89.23	89.4	87.52	118,607
October 21, 2024	89.12	88.07	88.07	89.31	86.96	235,900
October 18, 2024	86.91	89.46	89.46	89.49	85.7	226,000
October 17, 2024	82.5	87.11	87.11	88.49	81.75	267,341
October 16, 2024	82.13	83.11	83.11	83.57	81.03	222,803
October 15, 2024	79.1	80.83	80.83	82.85	79.04	129,800
October 14, 2024	78.99	78.9	78.9	79.77	78.38	93,000
October 11, 2024	76.79	79.07	79.07	79.48	76.4	95,800
October 10, 2024	75.18	76.5	76.5	76.5	75	86,000
October 09, 2024	75.98	76	76	77.52	75.73	144,703
October 08, 2024	75.25	76.25	76.25	76.74	74.85	121,100
October 07, 2024	75.61	74.64	74.64	77.6	73.93	337,400
October 04, 2024	75.29	74.63	74.63	76.13	74.42	106,000
October 03, 2024	75.02	73.8	73.8	75.06	73.49	134,000
October 02, 2024	75.9	75.64	75.64	77.35	75.6	131,400

Triumph Financial, Inc. (TFIN) NASDAQ