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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	55.56	53.77	53.77	55.56	53.19	197,046
August 14, 2025	54.73	55.22	55.22	55.29	53.75	144,400
August 13, 2025	54.83	55.55	55.55	55.68	54.26	175,100
August 12, 2025	51.98	54.17	54.17	54.61	51.24	203,004
August 11, 2025	53.68	51.35	51.35	53.8	51.2	165,924
August 08, 2025	53.77	53.55	53.51	55.17	53.25	268,165
August 07, 2025	55.54	53.37	53.37	55.89	53.26	138,843
August 06, 2025	55.67	54.74	54.74	55.67	54.52	127,200
August 05, 2025	56.13	55.65	55.65	56.15	54.64	206,300
August 04, 2025	55.2	55.96	55.96	56.15	54.75	177,000
August 01, 2025	55.94	54.75	54.75	57.02	54.47	244,625
July 31, 2025	57.38	56.72	56.72	57.97	56.47	192,100
July 30, 2025	61.06	58.06	58.06	62.12	57.4	264,000
July 29, 2025	63.18	60.79	60.79	63.28	60.52	188,535
July 28, 2025	63.25	62.52	62.52	63.25	62	182,100
July 25, 2025	62.99	63.09	63.09	63.17	61.21	176,600
July 24, 2025	64.19	63.08	63.08	65.45	62.65	376,700
July 23, 2025	63.3	64.23	64.23	64.36	62.34	313,900
July 22, 2025	62.13	62.56	62.56	62.63	61.28	329,902
July 21, 2025	59.22	61.88	61.88	62.17	58.95	330,800
July 18, 2025	62.55	58.54	58.54	62.55	57.4	501,100
July 17, 2025	61.74	61.99	61.99	64.07	60.65	736,300
July 16, 2025	62.71	63.58	63.58	64.45	62.22	354,300
July 15, 2025	65.52	62.15	62.15	65.6	62.03	403,800
July 14, 2025	64.12	65.45	65.45	66.7	64.12	352,808
July 11, 2025	65.3	64.55	64.55	65.76	64.55	133,812
July 10, 2025	65	65.9	65.9	67.26	64.75	213,074
July 09, 2025	64.97	65.3	65.3	65.47	63.62	164,952
July 08, 2025	64.09	64.44	64.44	65.62	63.72	207,763
July 07, 2025	63.06	63.63	63.63	64.91	63.06	301,848
July 03, 2025	63.19	63.72	63.72	64.58	62.32	162,420
July 02, 2025	61.47	62.84	62.84	63.17	60.47	308,036
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

Triumph Financial, Inc. (TFIN) NASDAQ