Triumph Financial, Inc. - Common Stock (NQ: TFIN )

59.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 59.86 62.33 59.31 59.80 224,386 +0.05(+0.08%)
Mar 12, 2025 59.04 61.05 58.54 59.75 279,854 +1.19(+2.03%)
Mar 11, 2025 60.30 60.79 58.22 58.56 152,847 -1.15(-1.93%)
Mar 10, 2025 61.66 62.64 59.51 59.71 239,802 -2.69(-4.31%)
Mar 07, 2025 62.84 63.22 61.02 62.40 143,197 -0.59(-0.94%)
Mar 06, 2025 62.36 63.78 61.81 62.99 160,579 -0.22(-0.35%)
Mar 05, 2025 62.90 63.94 61.69 63.21 200,843 +0.27(+0.43%)
Mar 04, 2025 67.58 68.28 62.81 62.94 218,942 -3.62(-5.44%)
Mar 03, 2025 68.66 69.05 66.06 66.56 158,042 -2.29(-3.33%)
Feb 28, 2025 68.71 70.30 67.97 68.85 242,988 +0.54(+0.79%)
Feb 27, 2025 69.96 71.33 67.68 68.31 242,804 -0.66(-0.96%)
Feb 26, 2025 68.17 69.36 67.62 68.97 214,993 +0.57(+0.83%)
Feb 25, 2025 68.40 69.75 67.42 68.40 202,750 +0.60(+0.88%)
Feb 24, 2025 68.16 70.17 67.64 67.80 150,604 +0.32(+0.47%)
Feb 21, 2025 71.24 71.24 67.17 67.48 240,568 -2.99(-4.24%)
Feb 20, 2025 71.39 71.61 70.40 70.47 208,436 -1.39(-1.93%)
Feb 19, 2025 72.05 72.37 71.25 71.86 108,445 -0.95(-1.30%)
Feb 18, 2025 72.74 76.08 71.92 72.81 154,047 +0.24(+0.33%)
Feb 14, 2025 73.77 76.05 72.55 72.57 99,280 -0.62(-0.85%)
Feb 13, 2025 73.95 75.77 72.50 73.19 122,796 -0.55(-0.75%)
Feb 12, 2025 74.78 75.25 72.81 73.74 353,171 -2.73(-3.57%)
Feb 11, 2025 75.55 78.41 75.02 76.47 84,676 +0.32(+0.42%)
Feb 10, 2025 76.86 77.02 75.95 76.15 130,692 -0.70(-0.91%)
Feb 07, 2025 78.25 78.88 76.78 76.85 99,009 -1.78(-2.26%)
Feb 06, 2025 78.10 79.08 77.31 78.63 137,125 +0.83(+1.07%)
Feb 05, 2025 77.35 77.81 76.70 77.80 109,218 +0.73(+0.95%)
Feb 04, 2025 75.74 78.08 75.03 77.07 112,680 +1.11(+1.46%)
Feb 03, 2025 75.55 76.47 74.65 75.96 141,411 -1.10(-1.43%)
Jan 31, 2025 77.65 78.30 76.29 77.06 104,128 -0.21(-0.27%)
Jan 30, 2025 78.57 78.80 76.30 77.27 94,034 -0.09(-0.12%)
Jan 29, 2025 78.08 79.55 76.13 77.36 117,962 -1.27(-1.62%)
Jan 28, 2025 76.15 79.86 76.15 78.63 122,346 +2.17(+2.84%)
Jan 27, 2025 78.05 79.55 75.79 76.46 157,562 -2.10(-2.67%)
Jan 24, 2025 77.84 80.10 77.02 78.56 196,525 -0.30(-0.38%)
Jan 23, 2025 88.70 88.70 76.00 78.86 457,037 -13.11(-14.25%)
Jan 22, 2025 90.74 92.08 89.90 91.97 147,602 +0.70(+0.77%)
Jan 21, 2025 92.00 92.28 90.86 91.27 131,912 +0.52(+0.57%)
Jan 17, 2025 91.80 92.41 90.09 90.75 123,451 +0.00(+0.00%)
Jan 16, 2025 91.56 92.44 90.00 90.75 100,317 -0.83(-0.91%)
Jan 15, 2025 90.34 91.62 89.35 91.58 122,387 +4.33(+4.96%)
Jan 14, 2025 85.81 87.61 85.63 87.25 86,416 +2.25(+2.65%)
Jan 13, 2025 82.51 85.40 82.46 85.00 145,530 +1.65(+1.98%)
Jan 10, 2025 85.84 86.02 83.14 83.35 172,002 -4.42(-5.04%)
Jan 08, 2025 85.85 88.16 85.45 87.77 100,333 +1.24(+1.43%)
Jan 07, 2025 88.21 88.21 85.81 86.53 109,417 -1.45(-1.65%)
Jan 06, 2025 89.10 90.84 87.45 87.98 101,382 -1.01(-1.13%)
Jan 03, 2025 89.27 89.58 87.47 88.99 144,439 +0.23(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.