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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 29, 2025	78.08	77.36	77.36	79.55	76.13	118,000
January 28, 2025	76.15	78.63	78.63	79.86	76.15	122,346
January 27, 2025	78.05	76.46	76.46	79.55	75.79	157,600
January 24, 2025	77.84	78.56	78.56	80.1	77.02	196,525
January 23, 2025	88.7	78.86	78.86	88.7	76	457,039
January 22, 2025	90.74	91.97	91.97	92.08	89.9	147,653
January 21, 2025	92	91.27	91.27	92.28	90.86	131,912
January 17, 2025	91.8	90.75	90.75	92.41	90.1	123,500
January 16, 2025	91.56	90.75	90.75	92.44	90	100,317
January 15, 2025	90.34	91.58	91.58	91.63	89.35	122,400
January 14, 2025	85.81	87.25	87.25	87.61	85.63	86,416
January 13, 2025	82.51	85	85	85.4	82.46	145,530
January 10, 2025	85.84	83.35	83.35	86.02	83.14	172,002
January 08, 2025	85.85	87.77	87.77	88.16	85.45	100,333
January 07, 2025	88.21	86.53	86.53	88.21	85.81	109,417
January 06, 2025	89.1	87.98	87.98	90.84	87.45	101,400
January 03, 2025	89.27	88.99	88.99	89.58	87.47	144,439
January 02, 2025	91.51	88.76	88.76	92.25	88.19	84,500
December 31, 2024	92.19	90.88	90.88	92.19	90.55	54,200
December 30, 2024	90.48	91.15	91.15	91.93	89.18	73,600
December 27, 2024	91.85	90.94	90.94	92.4	89.44	77,629
December 26, 2024	92.26	92.58	92.58	92.97	91.33	95,521
December 24, 2024	92.19	92.7	92.7	93.74	91.82	50,000
December 23, 2024	91.45	92.24	92.24	92.55	90.62	93,200
December 20, 2024	89.97	91.5	91.5	93.56	89.51	499,250
December 19, 2024	92.6	90.97	90.97	94.91	90.38	132,943
December 18, 2024	98.06	91.09	91.09	98.84	90.49	126,539
December 17, 2024	98.86	97.23	97.23	99.18	97.11	102,007
December 16, 2024	98.36	99.74	99.74	100.87	97.75	100,206
December 13, 2024	100.73	98.64	98.64	102.29	97.88	145,800

Triumph Financial, Inc. (TFIN) NASDAQ