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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.12	22.34	22.34	22.34	22.12	3,530
August 14, 2025	22.25	22.25	22.25	22.25	22.25	2
August 13, 2025	22.25	22.25	22.25	22.39	22.08	8,812
August 12, 2025	22.42	22.42	22.42	22.42	22.42	1
August 11, 2025	22.42	22.42	22.42	22.42	22.42	0
August 08, 2025	22.09	22.42	22.42	22.43	22.09	2,611
August 07, 2025	22.22	22.36	22.36	22.4	22.22	3,900
August 06, 2025	22.73	22.73	22.73	22.73	22.73	293
August 05, 2025	22.73	22.73	22.73	22.73	22.73	300
August 04, 2025	22.25	22.3	22.3	22.3	22.25	1,699
August 01, 2025	22.08	22.3	22.3	22.3	22.08	6,797
July 31, 2025	22.08	22.13	22.13	22.13	22.08	524
July 30, 2025	22.08	22.08	22.08	22.08	22.08	147
July 29, 2025	22.05	22.15	22.15	22.2	22.05	900
July 28, 2025	22.09	22.24	22.24	22.24	22.06	1,729
July 25, 2025	22.35	22.39	22.39	22.39	22.34	1,600
July 24, 2025	22.06	22.39	22.39	22.39	22.06	207
July 23, 2025	22.13	22.13	22.13	22.13	22.13	51
July 22, 2025	22.13	22.13	22.13	22.13	22.13	1
July 21, 2025	22.73	22.13	22.13	22.73	21.81	8,513
July 18, 2025	22.58	22.58	22.58	22.58	22.58	30
July 17, 2025	22.2	22.58	22.58	22.58	22.15	4,100
July 16, 2025	22.25	22.5	22.5	22.5	22.25	1,600
July 15, 2025	21.91	22.3	22.3	22.4	21.91	1,100
July 14, 2025	22.48	22.29	22.29	22.5	22.18	2,300
July 11, 2025	22.52	22.17	22.17	22.52	22.17	1,600
July 10, 2025	21.66	21.99	21.99	21.99	21.66	1,123
July 09, 2025	22.2	22.1	22.1	22.2	22.1	4,500
July 08, 2025	22.2	22.1	22.1	22.2	22.1	4,000
July 07, 2025	22	22.2	22.2	22.2	22	3,332
July 03, 2025	21.8	22	22	22	21.71	2,300
July 02, 2025	21.6	21.78	21.78	21.78	21.6	1,900
July 01, 2025	21.5	21.6	21.6	21.74	21.4	6,142
June 30, 2025	21.58	21.6	21.6	21.6	21.45	2,900
June 27, 2025	21.54	21.59	21.59	21.63	21.48	4,400
June 26, 2025	21.45	21.74	21.74	21.74	21.45	509
June 25, 2025	21.7	21.7	21.7	21.88	21.7	2,024
June 24, 2025	21.4	21.57	21.57	21.57	21.4	1,100
June 23, 2025	21.5	21.5	21.5	21.5	21.5	220
June 20, 2025	21.68	21.73	21.73	21.99	21.37	4,900
June 18, 2025	21.5	21.5	21.5	21.5	21.5	1,134
June 17, 2025	21.5	21.6	21.6	21.6	21.5	600
June 16, 2025	21.71	21.5	21.5	21.71	21.5	3,546
June 13, 2025	21.85	21.85	21.85	21.85	21.85	400
June 12, 2025	22.5	21.95	21.5	22.5	21.77	2,200
June 11, 2025	21.3	21.88	21.43	21.88	21.3	1,200
June 10, 2025	21.99	21.21	20.78	22.39	21.21	11,301
June 09, 2025	21.99	22.25	21.8	22.29	21.99	1,229
June 06, 2025	22.22	22.22	21.76	22.22	21.95	2,400
June 05, 2025	22.15	22.36	21.91	22.36	22	4,800
June 04, 2025	22.7	22	22	22.7	22	2,022
June 03, 2025	21.67	21.85	21.85	22.59	21.67	1,110
June 02, 2025	21.6	22.55	22.55	22.55	21.6	1,428
May 30, 2025	22.44	22.5	22.5	22.5	22.43	1,630
May 29, 2025	22.28	22.5	22.5	22.5	22.28	3,700
May 28, 2025	21.55	21.55	21.55	21.55	21.55	324
May 27, 2025	21.24	21.55	21.55	21.73	21.24	1,400
May 23, 2025	21.15	21.15	21.15	21.15	21.15	1,419
May 22, 2025	21.27	21.2	21.2	21.27	20.88	800
May 21, 2025	21.16	21.2	21.2	21.21	21.02	4,724

Triumph Financial, Inc. (TFINP) NASDAQ