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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	21.95	21.95	21.95	21.95	21.95	201
August 29, 2025	21.87	22	22	22	21.81	1,246
August 28, 2025	21.75	22.15	22.15	22.15	21.75	2,470
August 27, 2025	22.28	21.98	21.98	22.28	21.75	3,952
August 26, 2025	22.26	22.32	22.32	22.32	22.06	2,065
August 25, 2025	22.34	22.3	22.3	22.34	22.3	745
August 22, 2025	22.38	22.65	22.65	22.65	22.05	4,507
August 21, 2025	22.4	22.45	22.45	22.45	22.25	1,775
August 20, 2025	21.76	22.3	22.3	22.3	21.75	652
August 19, 2025	22.3	22.3	22.3	22.3	22.3	228
August 18, 2025	22.3	22.25	22.25	22.3	22.25	800
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

Triumph Financial, Inc. (TFINP) NASDAQ