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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	55.62	61.17	61.17	61.52	54.88	475,599
June 30, 2025	57	55.11	55.11	57.76	55.01	300,500
June 27, 2025	57.4	56.4	56.4	57.55	56.03	661,700
June 26, 2025	56.91	56.95	56.95	57.72	56.38	149,800
June 25, 2025	57.41	56.58	56.58	57.41	56.05	150,500
June 24, 2025	56.09	57.23	57.23	58.06	56.09	111,900
June 23, 2025	54.04	55.62	55.62	55.66	53.02	219,045
June 20, 2025	55.21	54.43	54.43	55.6	54.08	417,300
June 18, 2025	55.57	54.5	54.5	56.26	54.41	297,531
June 17, 2025	57.6	55.68	55.68	58.33	55.63	258,400
June 16, 2025	58.16	58.26	58.26	58.93	57.73	147,405
June 13, 2025	58.37	57.31	57.31	59.32	57.11	147,040
June 12, 2025	59.38	59.18	59.18	59.69	58.55	104,825
June 11, 2025	61.06	59.57	59.57	61.63	59.42	172,449
June 10, 2025	60.65	61.05	61.05	62.14	60.34	176,216
June 09, 2025	59.46	60.12	60.12	61.18	59.19	146,200
June 06, 2025	57.9	58.8	58.8	58.93	57.52	160,700
June 05, 2025	57.78	56.99	56.99	57.88	56.72	127,124
June 04, 2025	58.25	57.84	57.84	58.62	57.53	127,300
June 03, 2025	56.95	58.36	58.36	58.8	56.95	128,700
June 02, 2025	57.46	57.29	57.29	59.14	56.14	149,600
May 30, 2025	57.83	57.77	57.77	58.24	56.62	194,940
May 29, 2025	58.41	58.23	58.23	58.73	57.49	87,546
May 28, 2025	58.85	57.95	57.95	59.45	57.75	140,200
May 27, 2025	59.26	59.09	59.09	61.11	58.5	158,600
May 23, 2025	56.37	58.17	58.17	58.47	56.24	162,225
May 22, 2025	57.8	58.02	58.02	59.02	52.77	168,940
May 21, 2025	61.1	58.3	58.3	61.8	58.24	191,042
May 20, 2025	61.4	61.86	61.86	62.37	59.81	177,381
May 19, 2025	59.91	61.68	61.68	61.79	59.91	142,700
May 16, 2025	60.43	61.34	61.34	61.55	60	204,400
May 15, 2025	61.03	60.39	60.39	62.36	59.92	140,918
May 14, 2025	61.89	60.96	60.96	62.4	60.02	386,925
May 13, 2025	60.48	62.44	62.44	62.93	60.43	646,755
May 12, 2025	60.89	60	59.99	63.31	59.82	398,525
May 09, 2025	56.42	57.44	57.44	58.21	56.42	260,600
May 08, 2025	55.63	56.6	56.65	57.21	54.72	201,431
May 07, 2025	55.04	55.05	55.05	55.76	53.95	177,001
May 06, 2025	53.8	54.21	54.21	54.67	52.59	166,151
May 05, 2025	53.9	54.3	54.3	55.55	53.78	189,900
May 02, 2025	54.55	54.5	54.5	55.93	54.29	200,591
May 01, 2025	53.68	54.38	54.38	55.22	52.83	178,539
April 30, 2025	52.94	53.42	53.42	54.17	52.5	243,600
April 29, 2025	53.44	54.37	54.37	54.58	52.87	240,107
April 28, 2025	52.65	53.69	53.69	53.81	52.31	300,843
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

Triumph Financial, Inc. (TFIN) NASDAQ