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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	52	52.65	52.65	53.73	51.26	275,026
April 24, 2025	49.64	51.94	51.94	52.02	49.23	182,500
April 23, 2025	50.41	49.5	49.5	52.26	49.21	366,774
April 22, 2025	46.81	48.44	48.44	48.64	46.45	377,309
April 21, 2025	49.12	46.72	46.72	49.85	43.74	554,700
April 17, 2025	48.16	48.62	48.62	48.71	42.9	1.03M
April 16, 2025	50.55	49.95	49.95	51.14	48.84	208,549
April 15, 2025	50.77	51.2	51.2	52.7	50.56	177,548
April 14, 2025	49.67	50.87	50.87	51.06	48.63	260,145
April 11, 2025	48.81	49	49	49.52	47.05	196,931
April 10, 2025	51.93	49.39	49.39	52.38	48.03	188,224
April 09, 2025	49.95	53.54	53.54	54.37	46.81	410,983
April 08, 2025	52.53	48.81	48.81	55.42	48.08	336,142
April 07, 2025	49.51	50.46	50.46	54.2	48.54	550,300
April 04, 2025	49.5	51.53	51.53	51.71	47.19	427,392
April 03, 2025	55.01	51.5	51.5	55.79	51.4	346,900
April 02, 2025	56.51	58.61	58.61	59.53	56.51	219,153
April 01, 2025	57.4	57.51	57.51	58.05	56.5	211,400
March 31, 2025	57.55	57.8	57.8	58.94	56.88	251,107
March 28, 2025	60.87	58.8	58.8	61.27	58.07	179,809
March 27, 2025	62.92	61.28	61.28	63.53	61.26	130,900
March 26, 2025	64.24	62.95	62.95	65.5	62.28	228,539
March 25, 2025	65.12	64.22	64.22	65.64	63.61	189,018
March 24, 2025	62.66	64.78	64.78	65.38	62.39	183,725
March 21, 2025	61.02	61.59	61.59	62.04	60.76	445,776
March 20, 2025	61.34	61.44	61.44	62.81	61.34	109,145
March 19, 2025	61.25	62.17	62.17	65.64	60.68	159,672
March 18, 2025	60.29	61.26	61.26	62.9	60.29	163,500
March 17, 2025	61.17	60.81	60.81	63.01	60.56	269,149
March 14, 2025	60.42	61.09	61.09	65.1	59.55	221,300
March 13, 2025	59.86	59.8	59.8	62.33	59.31	224,386
March 12, 2025	59.04	59.75	59.75	61.05	58.54	279,854
March 11, 2025	60.3	58.56	58.56	60.79	58.22	152,847
March 10, 2025	61.66	59.71	59.71	62.64	59.51	239,802
March 07, 2025	62.84	62.4	62.4	63.22	61.02	143,187
March 06, 2025	62.36	62.99	62.99	63.78	61.81	160,600
March 05, 2025	62.9	63.21	63.21	63.94	61.69	200,843
March 04, 2025	67.58	62.94	62.94	68.28	62.81	218,942
March 03, 2025	68.66	66.56	66.56	69.05	66.06	158,042
February 28, 2025	68.71	68.85	68.85	70.3	67.97	242,988
February 27, 2025	69.96	68.31	68.31	71.33	67.68	242,804
February 26, 2025	68.17	68.97	68.97	69.36	67.62	214,993
February 25, 2025	68.4	68.4	68.4	69.75	67.42	202,800
February 24, 2025	68.16	67.8	67.8	70.17	67.64	150,604
February 21, 2025	71.24	67.48	67.48	71.24	67.17	240,567
February 20, 2025	71.39	70.47	70.47	71.61	70.4	208,436
February 19, 2025	72.05	71.86	71.86	72.37	71.25	108,445
February 18, 2025	72.74	72.81	72.81	76.08	71.92	154,047
February 14, 2025	73.77	72.57	72.57	76.05	72.55	99,300
February 13, 2025	73.95	73.19	73.19	75.77	72.5	122,800
February 12, 2025	74.78	73.74	73.74	75.25	72.82	353,200
February 11, 2025	75.55	76.47	76.47	78.41	75.02	84,676
February 10, 2025	76.86	76.15	76.15	77.02	75.95	130,700
February 07, 2025	78.25	76.85	76.85	78.88	76.78	99,009
February 06, 2025	78.1	78.63	78.63	79.08	77.31	137,125
February 05, 2025	77.35	77.8	77.8	77.81	76.7	109,218
February 04, 2025	75.74	77.07	77.07	78.08	75.03	112,700
February 03, 2025	75.55	75.96	75.96	76.47	74.65	141,411
January 31, 2025	77.65	77.06	77.06	78.3	76.29	104,128
January 30, 2025	78.57	77.27	77.27	78.8	76.3	94,034

Triumph Financial, Inc. (TFIN) NASDAQ