Triumph Financial, Inc. (TFIN)
NASDAQ: TFIN · Real-Time Price · USD
53.77
-1.45 (-2.63%)
At close: Aug 15, 2025, 4:00 PM
53.30
-0.47 (-0.87%)
After-hours: Aug 15, 2025, 5:51 PM EDT
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.56 | 55.56 | 53.19 | 53.77 | - | -2.63% | 197,036 |
| Aug 14, 2025 | 54.73 | 55.29 | 53.75 | 55.22 | - | -0.59% | 144,359 |
| Aug 13, 2025 | 54.83 | 55.68 | 54.26 | 55.55 | - | 2.55% | 175,072 |
| Aug 12, 2025 | 51.98 | 54.61 | 51.24 | 54.17 | - | 5.49% | 203,004 |
| Aug 11, 2025 | 53.68 | 53.80 | 51.20 | 51.35 | - | -4.11% | 165,924 |
| Aug 8, 2025 | 53.77 | 55.18 | 53.25 | 53.55 | - | 0.34% | 271,772 |
| Aug 7, 2025 | 55.54 | 55.89 | 53.26 | 53.37 | - | -2.50% | 138,843 |
| Aug 6, 2025 | 55.67 | 55.67 | 54.52 | 54.74 | - | -1.64% | 127,180 |
| Aug 5, 2025 | 56.13 | 56.15 | 54.64 | 55.65 | - | -0.55% | 206,253 |
| Aug 4, 2025 | 55.20 | 56.15 | 54.75 | 55.96 | - | 2.21% | 176,950 |
| Aug 1, 2025 | 55.94 | 57.02 | 54.47 | 54.75 | - | -3.47% | 244,625 |
| Jul 31, 2025 | 57.38 | 57.97 | 56.47 | 56.72 | - | -2.31% | 192,074 |
| Jul 30, 2025 | 61.06 | 62.12 | 57.40 | 58.06 | - | -4.49% | 263,993 |
| Jul 29, 2025 | 63.18 | 63.28 | 60.52 | 60.79 | - | -2.77% | 188,535 |
| Jul 28, 2025 | 63.25 | 63.25 | 62.00 | 62.52 | - | -0.90% | 182,062 |
| Jul 25, 2025 | 62.99 | 63.17 | 61.21 | 63.09 | - | 0.02% | 176,597 |
| Jul 24, 2025 | 64.19 | 65.45 | 62.65 | 63.08 | - | -1.79% | 376,658 |
| Jul 23, 2025 | 63.30 | 64.36 | 62.34 | 64.23 | - | 2.67% | 313,869 |
| Jul 22, 2025 | 62.13 | 62.63 | 61.28 | 62.56 | - | 1.10% | 329,902 |
| Jul 21, 2025 | 59.22 | 62.17 | 58.95 | 61.88 | - | 5.71% | 330,776 |
| Jul 18, 2025 | 62.55 | 62.55 | 57.40 | 58.54 | - | -5.57% | 501,059 |
| Jul 17, 2025 | 61.74 | 64.07 | 60.65 | 61.99 | - | -2.50% | 736,286 |
| Jul 16, 2025 | 62.71 | 64.45 | 62.22 | 63.58 | - | 2.30% | 354,278 |
| Jul 15, 2025 | 65.52 | 65.60 | 62.03 | 62.15 | - | -5.04% | 403,798 |
| Jul 14, 2025 | 64.12 | 66.70 | 64.12 | 65.45 | - | 1.39% | 352,808 |
| Jul 11, 2025 | 65.30 | 65.76 | 64.55 | 64.55 | - | -2.05% | 133,812 |
| Jul 10, 2025 | 65.00 | 67.26 | 64.75 | 65.90 | - | 0.92% | 213,074 |
| Jul 9, 2025 | 64.97 | 65.47 | 63.62 | 65.30 | - | 1.33% | 164,952 |
| Jul 8, 2025 | 64.09 | 65.62 | 63.72 | 64.44 | - | 1.27% | 207,763 |
| Jul 7, 2025 | 63.06 | 64.91 | 63.06 | 63.63 | - | -0.14% | 301,848 |
| Jul 3, 2025 | 63.19 | 64.58 | 62.32 | 63.72 | - | 1.40% | 162,420 |
| Jul 2, 2025 | 61.47 | 63.17 | 60.47 | 62.84 | - | 2.73% | 308,036 |
| Jul 1, 2025 | 55.00 | 61.55 | 54.88 | 61.17 | - | 11.00% | 475,723 |
| Jun 30, 2025 | 57.00 | 57.76 | 55.01 | 55.11 | - | -2.29% | 300,453 |
| Jun 27, 2025 | 57.40 | 57.55 | 56.03 | 56.40 | - | -0.97% | 661,665 |
| Jun 26, 2025 | 56.91 | 57.72 | 56.38 | 56.95 | - | 0.65% | 149,760 |
| Jun 25, 2025 | 57.41 | 57.41 | 56.05 | 56.58 | - | -1.14% | 150,467 |
| Jun 24, 2025 | 56.09 | 58.06 | 56.09 | 57.23 | - | 2.89% | 111,871 |
| Jun 23, 2025 | 54.04 | 55.66 | 53.02 | 55.62 | - | 2.19% | 219,045 |
| Jun 20, 2025 | 55.21 | 55.60 | 54.08 | 54.43 | - | -0.13% | 417,275 |
| Jun 18, 2025 | 55.57 | 56.26 | 54.41 | 54.50 | - | -2.12% | 297,531 |
| Jun 17, 2025 | 57.60 | 58.33 | 55.63 | 55.68 | - | -4.43% | 258,389 |
| Jun 16, 2025 | 58.16 | 58.93 | 57.73 | 58.26 | - | 1.66% | 147,405 |
| Jun 13, 2025 | 58.37 | 59.32 | 57.11 | 57.31 | - | -3.16% | 147,040 |
| Jun 12, 2025 | 59.38 | 59.69 | 58.55 | 59.18 | - | -0.65% | 104,825 |
| Jun 11, 2025 | 61.06 | 61.63 | 59.42 | 59.57 | - | -2.42% | 172,449 |
| Jun 10, 2025 | 60.65 | 62.14 | 60.34 | 61.05 | - | 1.55% | 176,216 |
| Jun 9, 2025 | 59.46 | 61.18 | 59.19 | 60.12 | - | 2.24% | 146,161 |
| Jun 6, 2025 | 57.90 | 58.93 | 57.52 | 58.80 | - | 3.18% | 160,672 |
| Jun 5, 2025 | 57.78 | 57.88 | 56.72 | 56.99 | - | -1.47% | 127,124 |