Triumph Financial, Inc. (TFIN) NASDAQ

61.08

+0.98(+1.63%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2025	53.69	53.83	53.83	54.36	52.83	287,800
November 05, 2025	54.83	54.22	54.22	55.16	53.54	140,700
November 04, 2025	54.47	54.21	54.21	54.97	53.18	187,900
November 03, 2025	54.48	54.7	54.7	54.87	53.48	192,214
October 31, 2025	54.14	54.46	54.46	54.55	53.03	205,500
October 30, 2025	55.13	54.65	54.65	56.63	54.1	154,500
October 29, 2025	58.16	55.87	55.87	59.24	55.4	182,000
October 28, 2025	59.23	58.72	58.72	60.02	58.41	160,506
October 27, 2025	60.26	59.54	59.54	60.61	59.44	209,716
October 24, 2025	58.29	59.72	59.72	60.78	58	235,134
October 23, 2025	60.56	57.34	57.34	61.1	57.11	270,300
October 22, 2025	60.31	60.98	60.98	61.26	59.5	366,100
October 21, 2025	57.6	60.04	60.04	60.26	57.6	326,482
October 20, 2025	55.78	58.18	58.18	59.07	54.56	639,500
October 17, 2025	51.59	52.72	52.72	53.44	50.37	394,564
October 16, 2025	48.69	51.29	51.29	53.72	47	890,300
October 15, 2025	48.59	47.89	47.89	48.87	46.74	281,288
October 14, 2025	46.65	48.34	48.34	48.82	46.65	277,085
October 13, 2025	47.7	47.23	47.23	47.81	46.43	189,500
October 10, 2025	48.77	46.95	46.95	49.47	46.89	207,100
October 09, 2025	48.33	48.41	48.41	48.72	47.49	204,323
October 08, 2025	48.36	48.57	48.57	48.73	47.5	226,300
October 07, 2025	48.8	48.28	48.28	50.06	48.24	162,400
October 06, 2025	49.74	48.64	48.64	50.14	48.28	281,900
October 03, 2025	48.67	48.91	48.91	50.43	48.67	218,900
October 02, 2025	47.55	48.41	48.41	49.12	47.41	221,893
October 01, 2025	49.74	47.79	47.79	50.1	47.79	189,739
September 30, 2025	50.71	50.04	50.04	51.28	48.37	218,503
September 29, 2025	51.37	50.89	50.89	51.78	50.2	138,200
September 26, 2025	51.71	51.38	51.38	51.87	50.88	160,321
September 25, 2025	52.6	51.82	51.82	52.75	51.39	214,300
September 24, 2025	55.06	52.93	52.93	55.58	52.85	183,900
September 23, 2025	55.34	55.04	55.04	56.37	54.73	186,700
September 22, 2025	56.01	55.29	55.29	56.58	54.91	216,034
September 19, 2025	59.23	56.5	56.5	59.44	56.5	487,900
September 18, 2025	57.85	59.29	59.29	60.41	57.54	297,903
September 17, 2025	58.56	57.16	57.16	60.22	56.86	215,400
September 16, 2025	59.22	57.98	57.98	59.22	56.87	148,217
September 15, 2025	59.04	59.17	59.17	60.26	58.74	197,624
September 12, 2025	56.59	59.1	59.1	59.17	55.53	296,900
September 11, 2025	59.62	56.82	56.82	60.33	56.78	242,700