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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	62.66	59.86	59.86	64.04	59.79	271,426
September 09, 2025	63.65	62.54	62.54	64.83	62.28	213,109
September 08, 2025	63.99	64	64	64.27	62.62	176,635
September 05, 2025	64.5	63.85	63.85	65.81	63.25	162,613
September 04, 2025	62.87	64.14	64.14	64.18	61.82	135,128
September 03, 2025	60.31	62.19	62.19	62.23	60.31	227,000
September 02, 2025	60.48	60.85	60.85	60.97	59.93	120,400
August 29, 2025	62.11	61.49	61.49	62.95	61.39	143,302
August 28, 2025	62.51	61.68	61.68	62.9	61.19	146,100
August 27, 2025	61.98	62.27	62.27	63.23	61.27	221,434
August 26, 2025	60.88	62.04	62.04	62.45	60.88	207,700
August 25, 2025	60.11	60.95	60.95	61.63	60.11	220,800
August 22, 2025	55.41	60.14	60.14	60.64	54.41	316,600
August 21, 2025	53.49	54.72	54.72	54.88	52.78	191,700
August 20, 2025	53.5	54.12	54.12	54.66	53.25	158,800
August 19, 2025	53.91	53.87	53.87	54.63	53.31	193,200
August 18, 2025	53.99	53.74	53.74	54.25	53.49	122,500
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

Triumph Financial, Inc. (TFIN) NASDAQ