Triumph Financial, Inc. - Common Stock (TFIN)

63.78
-0.16 (-0.26%)
NYSE · Last Trade: Nov 3rd, 10:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Triumph Financial, Inc. - Common Stock (TFIN)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202663.1664.9463.0063.94240,64263.94
10/30/202663.2263.4861.9862.10150,18062.10
10/29/202663.5664.8962.9563.47230,54763.47
10/28/202663.9964.6462.0562.94296,50762.94
10/27/202663.9964.3963.0563.99267,93463.99
10/26/202663.4564.2663.1163.33207,91663.33
10/23/202662.5564.0861.8863.45362,14463.45
10/22/202659.5562.3059.5562.21415,65862.21
10/21/202662.1062.4561.6361.99280,75461.99
10/20/202661.6663.4461.5562.22295,43662.22
10/19/202661.1662.8160.6961.44472,69061.44
10/16/202661.3563.1160.8861.52238,23561.52
10/15/202661.7262.2761.4161.89282,18661.89
10/14/202661.1861.6560.3661.26310,81561.26
10/13/202663.8464.0061.9362.42265,37662.42
10/12/202662.7063.6061.2063.15187,15963.15
10/09/202662.4263.2662.1262.53173,89762.53
10/08/202661.5062.9461.3562.78269,56862.78
10/07/202661.0062.8860.4861.91196,31361.91
10/06/202662.2563.2361.7561.97278,66261.97
10/05/202662.1862.6561.4561.60235,38961.60
10/02/202662.6063.4661.3562.18311,80962.18
10/01/202659.8561.4559.0161.13363,13861.13
9/30/202660.0360.4459.6159.99225,41759.99
9/29/202660.8961.0559.5660.13218,36860.13
9/28/202661.3761.8360.3960.63208,86860.63
9/25/202661.3062.1761.1061.45203,34261.45
9/24/202661.3962.0460.4160.85186,68760.85
9/23/202661.6262.1960.9461.37233,83861.37
9/22/202662.6263.1561.9462.26242,58562.26
9/21/202663.3863.4762.3062.37161,26862.37
9/18/202662.9063.3361.8263.02441,46663.02
9/17/202664.9665.0962.5663.00248,82163.00
9/16/202664.7365.2762.3463.66323,64963.66
9/15/202666.2966.2964.4564.70177,72264.70
9/14/202665.9566.7165.2566.07201,82266.07
9/11/202668.0068.0065.7066.04172,05366.04
9/10/202666.1167.3465.3766.92165,82766.92
9/09/202668.0068.2865.4766.21265,95966.21
9/08/202668.9669.6868.7268.83210,83268.83
9/04/202668.2369.6168.2369.60219,27769.60
9/03/202669.7170.7268.3868.78238,35868.78
9/02/202669.7870.7268.7268.94287,86968.94
9/01/202670.6071.4569.1369.50165,64969.50
8/31/202671.6572.2070.6971.25130,00371.25
8/28/202671.9172.5371.6171.86165,21371.86
8/27/202673.1773.8971.5071.92227,82371.92
8/26/202673.6774.4772.8773.68117,27973.68
8/25/202674.2974.6372.9273.50111,34973.50
8/24/202674.9475.6773.4773.72146,28073.72
8/21/202674.8475.6373.2074.95144,95274.95
8/20/202673.6274.3172.8273.93141,14073.93
8/19/202677.0977.0974.0974.16199,57474.16
8/18/202677.9678.2076.2676.26143,13476.26
8/17/202677.9678.3876.8477.78169,16377.78
8/14/202677.8478.9077.8478.22102,69978.22
8/13/202677.1378.8876.9078.43142,34478.43
8/12/202677.0177.4276.5476.60131,61476.60
8/11/202675.2576.5875.2576.34132,11076.34
8/10/202675.5475.9374.3575.30126,87475.30
8/07/202676.4376.7575.3376.01182,39376.01
8/06/202678.9279.1075.6375.78166,36475.78
8/05/202679.8279.8478.0878.11169,92178.11
8/04/202677.3080.3876.9079.83335,16879.83
8/03/202676.2377.2375.1376.63210,01776.63