Triumph Financial, Inc. (TFIN) NASDAQ

62.31

+1.59(+2.62%)

Updated at April 08 04:00PM

Currency In USD

TFIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	64.74	62.31	62.31	64.74	62.13	384,553
April 07, 2026	60.85	60.72	60.72	61.95	60.46	261,594
April 06, 2026	59.65	60.78	60.78	61.08	59.08	143,602
April 02, 2026	59.04	59.95	59.95	60.82	58.71	210,513
April 01, 2026	59.8	60.25	60.25	62.24	59.8	198,073
March 31, 2026	57.6	59.66	59.66	60.22	57.59	271,973
March 30, 2026	56.01	56.55	56.55	56.79	55.25	238,838
March 27, 2026	56.8	55.67	55.67	57.16	55.51	162,555
March 26, 2026	57.2	57.65	57.65	57.84	56.92	169,358
March 25, 2026	58.95	57.87	57.87	59.6	57.44	116,236
March 24, 2026	56.24	58.01	58.01	58.81	56.04	193,586
March 23, 2026	57.61	57.16	57.16	58.99	57.02	201,674
March 20, 2026	56.6	56.2	56.2	56.6	55.67	478,173
March 19, 2026	55.06	56.24	56.24	56.29	54.01	265,472
March 18, 2026	55.89	55.49	55.49	56.37	54.8	254,483
March 17, 2026	58.11	56.27	56.27	58.37	55.44	317,260
March 16, 2026	56.26	57.59	57.59	57.77	56.02	208,478
March 13, 2026	56.1	55.45	55.45	56.41	54.61	150,522
March 12, 2026	55.91	55.59	55.59	56.42	55.29	142,780
March 11, 2026	57.74	57.1	57.1	58.21	56.55	149,365
March 10, 2026	58.23	58.57	58.57	59.8	57.05	228,858
March 09, 2026	57.95	58.38	58.38	59.08	55.35	241,917
March 06, 2026	57.66	59.03	59.03	59.23	56.58	350,100
March 05, 2026	60.88	59.65	59.65	61.51	58.57	185,200
March 04, 2026	61.31	61.52	61.52	62.35	60.81	170,401
March 03, 2026	56.73	61.25	61.25	62.51	56.33	289,888
March 02, 2026	53.81	57.34	57.34	57.55	53.48	165,812
February 27, 2026	57.01	55.86	55.86	57.27	54.59	285,200
February 26, 2026	58.42	59.04	59.04	59.49	57.76	213,300
February 25, 2026	57.12	58.51	58.51	58.89	56.18	340,500
February 24, 2026	56.43	56.72	56.72	58.01	55.56	280,726
February 23, 2026	61.31	56.92	56.92	62.02	56.72	425,526
February 20, 2026	61.5	62.31	62.31	62.95	60.19	236,700
February 19, 2026	60.97	61.96	61.96	62.51	60.64	175,940
February 18, 2026	62.5	61.67	61.67	63.72	60.85	174,942
February 17, 2026	62.44	62.6	62.6	63.13	61.14	188,409
February 13, 2026	63.45	61.76	61.76	65.24	61.23	293,000
February 12, 2026	69.74	63.3	63.3	70.29	59.45	444,312
February 11, 2026	70.03	69.18	69.18	70.43	68.55	128,400
February 10, 2026	69.44	69.6	69.6	70.66	69.05	121,149
February 09, 2026	68.15	69.54	69.54	69.63	67.75	174,420
February 06, 2026	65.37	68.34	68.34	68.92	65.37	208,571
February 05, 2026	67.48	64.96	64.96	68.2	64.33	247,600
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	201,005
February 02, 2026	63.13	64.02	64.02	65.34	63.13	259,532
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	319,302
January 27, 2026	75.05	65.48	65.48	77.84	65.12	388,836
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	70.73	70.73	73	70.67	207,300
January 21, 2026	68.15	70.7	70.7	71.23	68.09	349,521
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	67.15	67.15	67.88	66	187,525