Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Triumph Financial, Inc. (TFIN)

54.50
+0.12
+(0.22%)
At close: May 2 at 4:00:00 PM EDT
54.50
0.00
(0.00%)
After hours: May 2 at 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202554.5555.9254.2854.5054.50200,600
May 1, 202553.6855.2252.8354.3854.38178,500
Apr 30, 202552.9454.1752.5053.4253.42243,600
Apr 29, 202553.4454.5852.8754.3754.37240,100
Apr 28, 202552.6553.8152.3153.6953.69300,800
Apr 25, 202552.0053.7251.2652.6552.65275,000
Apr 24, 202549.6452.0249.2251.9451.94182,500
Apr 23, 202550.4152.2649.2149.5049.50366,800
Apr 22, 202546.8148.6446.4548.4448.44377,300
Apr 21, 202549.1249.8543.7446.7246.72554,700
Apr 17, 202548.1648.7142.9048.6248.621,033,300
Apr 16, 202550.5551.1448.8449.9549.95208,500
Apr 15, 202550.7752.6950.5651.2051.20177,600
Apr 14, 202549.6751.0648.6350.8750.87260,100
Apr 11, 202548.8149.5247.0549.0049.00196,900
Apr 10, 202551.9352.3848.0349.3949.39188,200
Apr 9, 202549.9554.3746.8153.5453.54411,000
Apr 8, 202552.5355.4248.0848.8148.81336,100
Apr 7, 202549.5154.2048.5350.4650.46550,300
Apr 4, 202549.5051.7147.1951.5351.53427,400
Apr 3, 202555.0155.7951.4051.5051.50346,900
Apr 2, 202556.5159.5356.5158.6158.61219,200
Apr 1, 202557.4058.0556.5057.5157.51211,400
Mar 31, 202557.5558.9456.8857.8057.80251,100
Mar 28, 202560.8761.2658.0758.8058.80179,800
Mar 27, 202562.9263.5361.2661.2861.28130,900
Mar 26, 202564.2465.5062.2862.9562.95228,500
Mar 25, 202565.1265.6463.6164.2264.22189,000
Mar 24, 202562.6665.3862.3964.7864.78183,700
Mar 21, 202561.0262.0460.7661.5961.59451,800
Mar 20, 202561.3462.8161.3461.4461.44109,100
Mar 19, 202561.2565.6460.6862.1762.17159,700
Mar 18, 202560.2962.9060.2961.2661.26163,500
Mar 17, 202561.1763.0160.5660.8160.81269,100
Mar 14, 202560.4265.1059.5561.0961.09221,300
Mar 13, 202559.8662.3359.3159.8059.80224,400
Mar 12, 202559.0461.0558.5459.7559.75279,900
Mar 11, 202560.3060.7958.2258.5658.56152,800
Mar 10, 202561.6662.6459.5159.7159.71239,800
Mar 7, 202562.8463.2261.0262.4062.40143,200
Mar 6, 202562.3663.7861.8162.9962.99160,600
Mar 5, 202562.9063.9461.6963.2163.21200,800
Mar 4, 202567.5868.2862.8162.9462.94218,900
Mar 3, 202568.6669.0466.0666.5666.56158,000
Feb 28, 202568.7170.3067.9768.8568.85243,000
Feb 27, 202569.9671.3367.6868.3168.31242,800
Feb 26, 202568.1769.3667.6268.9768.97215,000
Feb 25, 202568.4069.7567.4268.4068.40202,800
Feb 24, 202568.1670.1767.6467.8067.80150,600
Feb 21, 202571.2471.2467.1767.4867.48240,600
Feb 20, 202571.3971.6170.4070.4770.47208,400
Feb 19, 202572.0572.3771.2571.8671.86108,400
Feb 18, 202572.7476.0871.9272.8172.81154,000
Feb 14, 202573.7776.0572.5572.5772.5799,300
Feb 13, 202573.9575.7772.5073.1973.19122,800
Feb 12, 202574.7875.2572.8273.7473.74353,200
Feb 11, 202575.5578.4175.0276.4776.4784,700
Feb 10, 202576.8677.0275.9576.1576.15130,700
Feb 7, 202578.2578.8876.7876.8576.8599,000
Feb 6, 202578.1079.0777.3178.6378.63137,100
Feb 5, 202577.3577.8176.7077.8077.80109,200
Feb 4, 202575.7478.0875.0377.0777.07112,700
Feb 3, 202575.5576.4674.6575.9675.96141,400
Jan 31, 202577.6578.3076.2977.0677.06104,100
Jan 30, 202578.5778.8076.3077.2777.2794,000
Jan 29, 202578.0879.5576.1377.3677.36118,000
Jan 28, 202576.1579.8676.1578.6378.63122,300
Jan 27, 202578.0579.5575.7976.4676.46157,600
Jan 24, 202577.8480.1077.0278.5678.56196,500
Jan 23, 202588.7088.7076.0078.8678.86457,000
Jan 22, 202590.7492.0889.9091.9791.97147,600
Jan 21, 202592.0092.2890.8691.2791.27131,900
Jan 17, 202591.8092.4190.1090.7590.75123,500
Jan 16, 202591.5692.4390.0090.7590.75100,300
Jan 15, 202590.3491.6389.3591.5891.58122,400
Jan 14, 202585.8187.6185.6387.2587.2586,400
Jan 13, 202582.5185.4082.4685.0085.00145,500
Jan 10, 202585.8486.0283.1483.3583.35172,000
Jan 8, 202585.8588.1585.4587.7787.77100,300
Jan 7, 202588.2188.2185.8186.5386.53109,400
Jan 6, 202589.1090.8487.4587.9887.98101,400
Jan 3, 202589.2789.5787.4788.9988.99144,400
Jan 2, 202591.5192.2588.1988.7688.7684,500
Dec 31, 202492.1992.1990.5590.8890.8854,200
Dec 30, 202490.4891.9389.1891.1591.1573,600
Dec 27, 202491.8592.4089.4490.9490.9477,600
Dec 26, 202492.2692.9791.3392.5892.5895,500
Dec 24, 202492.1993.7491.8292.7092.7050,000
Dec 23, 202491.4592.5590.6292.2492.2493,200
Dec 20, 202489.9793.5689.5191.5091.50499,200
Dec 19, 202492.6094.9090.3890.9790.97132,900
Dec 18, 202498.0698.8490.4991.0991.09126,500
Dec 17, 202498.8699.1897.1197.2397.23102,000
Dec 16, 202498.36100.8697.7599.7499.74100,200
Dec 13, 2024100.73102.2997.8898.6498.64145,800
Dec 12, 2024102.04102.75100.36100.56100.56143,300
Dec 11, 2024102.57103.8899.78101.92101.92118,200
Dec 10, 2024101.84103.74100.50101.14101.14122,300
Dec 9, 2024104.66105.26101.43101.81101.8194,600
Dec 6, 2024103.64104.67102.83104.22104.2268,400
Dec 5, 2024105.08105.51102.55102.61102.6169,900
Dec 4, 2024104.06105.41102.26104.65104.6592,200
Dec 3, 2024107.06107.06104.40104.46104.4680,600
Dec 2, 2024107.76107.76104.75107.02107.02119,300
Nov 29, 2024108.72108.72105.00107.09107.09149,500
Nov 27, 2024109.86110.10107.60108.38108.3889,400
Nov 26, 2024109.27110.56107.17108.82108.82133,900
Nov 25, 2024106.44110.58106.18110.16110.16223,200
Nov 22, 2024103.17106.03102.30105.06105.06134,000
Nov 21, 202499.01102.7597.41102.19102.19128,000
Nov 20, 202499.88100.5598.2098.8898.8866,500
Nov 19, 202496.31100.1296.3199.8799.87101,200
Nov 18, 202498.1398.8897.2897.8897.88119,500
Nov 15, 2024101.03101.7697.8598.2998.29114,100
Nov 14, 2024103.28103.54100.29100.68100.68143,000
Nov 13, 2024103.81105.04101.13102.68102.68185,100
Nov 12, 202499.96103.1299.28103.08103.08166,100
Nov 11, 202497.82100.4697.32100.08100.08187,200
Nov 8, 202495.6397.1594.6995.8295.82159,400
Nov 7, 202498.8598.8594.6995.3795.37150,600
Nov 6, 202496.36102.4995.5598.6198.61405,700
Nov 5, 202486.9989.7586.9889.3089.3088,400
Nov 4, 202487.1587.5885.8887.0187.0187,500
Nov 1, 202488.9891.2087.3587.6187.61129,200
Oct 31, 202490.8590.8588.2988.3788.37152,600
Oct 30, 202490.7293.6490.7290.8690.86100,000
Oct 29, 202490.9892.0790.8391.1691.1682,000
Oct 28, 202489.4292.3788.9691.7191.71141,900
Oct 25, 202489.8090.5087.6988.3488.34101,700
Oct 24, 202488.9190.2588.6089.6189.61122,100
Oct 23, 202488.8390.4487.2888.7688.76138,100
Oct 22, 202487.9089.4087.5289.2389.23118,600
Oct 21, 202489.1289.3186.9688.0788.07235,900
Oct 18, 202486.9189.4985.7089.4689.46226,000
Oct 17, 202482.5088.4981.7587.1187.11267,300
Oct 16, 202482.1383.5781.0383.1183.11222,800
Oct 15, 202479.1082.8579.0480.8380.83129,800
Oct 14, 202478.9979.7778.3878.9078.9093,000
Oct 11, 202476.7979.4876.4079.0779.0795,800
Oct 10, 202475.1876.5075.0076.5076.5086,000
Oct 9, 202475.9877.5275.7376.0076.00144,700
Oct 8, 202475.2576.7474.8576.2576.25121,100
Oct 7, 202475.6177.6073.9374.6474.64337,400
Oct 4, 202475.2976.1374.4274.6374.63106,000
Oct 3, 202475.0275.0673.4973.8073.80134,000
Oct 2, 202475.9077.3575.6075.6475.64131,400
Oct 1, 202479.5079.5076.2276.5676.56130,200
Sep 30, 202478.2780.0777.2179.5479.5499,800
Sep 27, 202478.3179.2577.3278.4278.4296,100
Sep 26, 202479.0079.4177.0977.1977.19126,900
Sep 25, 202480.1980.1977.9377.9577.95102,000
Sep 24, 202481.7582.2279.4580.0280.02113,400
Sep 23, 202482.6583.1080.9481.8581.8595,500
Sep 20, 202483.6284.7781.7681.8081.80489,400
Sep 19, 202484.1785.2982.4984.0184.01118,000
Sep 18, 202482.8785.9380.4781.9781.97105,500
Sep 17, 202483.7384.6582.1082.4682.46175,000
Sep 16, 202481.6583.7380.5382.8282.82104,200
Sep 13, 202480.4881.2579.6981.1881.1885,300
Sep 12, 202478.6779.4578.0979.3979.3975,000
Sep 11, 202477.6678.4576.0477.9977.99129,900
Sep 10, 202480.1381.2976.5478.3978.39126,200
Sep 9, 202479.1180.2677.9979.7579.75162,900
Sep 6, 202480.6080.8177.5578.8678.86173,100
Sep 5, 202480.9881.2479.4880.1880.1892,000
Sep 4, 202481.7282.6680.4180.5480.5497,300
Sep 3, 202483.4383.9381.2081.7981.7993,900
Aug 30, 202482.9984.1982.5083.9883.98117,900
Aug 29, 202482.8884.5382.6083.3083.3075,000
Aug 28, 202483.0584.4082.4782.7782.77103,400
Aug 27, 202484.0084.6382.9583.1283.1271,000
Aug 26, 202487.4187.4184.6784.6884.6893,600
Aug 23, 202483.6588.6782.2586.2586.25141,200
Aug 22, 202482.9783.4581.6482.8182.8157,800
Aug 21, 202483.3283.6481.7582.7682.7658,500
Aug 20, 202485.2485.2483.0683.2483.2461,500
Aug 19, 202484.5485.6584.5485.4185.4184,400
Aug 16, 202483.4886.2983.4884.4884.4878,100
Aug 15, 202483.5785.6283.0083.5583.55105,600
Aug 14, 202482.9582.9578.4781.3281.32153,900
Aug 13, 202482.3182.8680.8882.4082.4088,500
Aug 12, 202481.6782.0080.1881.3581.35140,100
Aug 9, 202482.0582.1980.2981.0781.0776,500
Aug 8, 202482.2282.4481.0782.3882.38118,400
Aug 7, 202482.1282.9080.4980.7180.71160,400
Aug 6, 202482.0082.9280.3180.6280.62186,700
Aug 5, 202480.2683.9178.8081.2981.29269,900
Aug 2, 202482.7885.0581.2384.8484.84192,000
Aug 1, 202491.0091.4685.5586.5086.50152,400
Jul 31, 202492.0793.7589.6690.7390.73134,100
Jul 30, 202491.1891.6190.2491.1391.1379,000
Jul 29, 202494.6394.6389.9690.6490.64110,600
Jul 26, 202493.4994.5491.7094.1894.18201,100
Jul 25, 202487.2892.5687.2891.5791.57218,900
Jul 24, 202488.0889.9886.4986.8986.89112,400
Jul 23, 202486.9390.2586.8289.0089.00159,200
Jul 22, 202481.0987.6880.1486.9786.97194,500
Jul 19, 202480.0283.0379.2181.0381.03254,700
Jul 18, 202490.0090.0881.4482.3882.38439,600
Jul 17, 202493.5495.4693.0293.6693.66310,800
Jul 16, 202491.8294.4990.9494.1994.19392,800
Jul 15, 202489.4191.9689.0990.6790.67173,300
Jul 12, 202487.5790.0087.1088.7688.76155,800
Jul 11, 202485.4988.2685.4686.9786.97148,500
Jul 10, 202481.6384.9781.3084.7284.72115,300
Jul 9, 202481.4182.0080.5081.1081.10135,000
Jul 8, 202481.9483.2880.9781.6681.6688,300
Jul 5, 202479.2081.4978.6381.3281.3285,900
Jul 3, 202480.3280.6879.2879.6279.6271,200
Jul 2, 202480.3481.5479.8281.0481.04129,800
Jul 1, 202481.2482.3079.6380.1280.12206,500
Jun 28, 202478.5082.2278.5081.7581.751,043,300
Jun 27, 202475.9378.2175.6478.1878.18101,400
Jun 26, 202476.1576.4575.4975.7675.76125,900
Jun 25, 202476.6777.1275.9876.9076.90123,100
Jun 24, 202476.1677.6376.0177.2277.2269,400
Jun 21, 202477.3477.9975.6676.3176.31291,700
Jun 20, 202476.9077.7876.7577.4077.4088,400
Jun 18, 202477.6379.2076.9377.6077.60175,500
Jun 17, 202470.9077.3269.9277.3277.32237,000
Jun 14, 202472.8973.0670.1470.3770.37147,900
Jun 13, 202474.0874.2472.7973.4573.45101,800
Jun 12, 202475.1176.1873.4474.4974.49114,500
Jun 11, 202472.1473.4171.5773.1273.12129,100
Jun 10, 202475.0375.0372.3872.7172.71139,600
Jun 7, 202475.2276.2574.5975.6875.68121,800
Jun 6, 202475.3276.5673.9776.3676.36167,700
Jun 5, 202473.1275.3172.3675.1675.16160,500
Jun 4, 202472.7773.1271.7872.4872.48135,700
Jun 3, 202475.2075.7973.2573.2673.26111,900
May 31, 202474.1574.5873.4674.3074.30177,600
May 30, 202472.9574.1172.5773.9573.95111,100
May 29, 202472.7373.4572.0272.3372.33133,900
May 28, 202474.5674.9173.7073.8273.8290,400
May 24, 202474.0774.6673.5074.4974.4969,800
May 23, 202475.1775.2073.4373.7173.71113,800
May 22, 202475.6576.1674.6875.0175.01152,200
May 21, 202475.7376.5075.6275.8275.82159,500
May 20, 202476.8177.5775.7176.1076.10134,800
May 17, 202476.8676.8676.3076.6576.6588,800
May 16, 202476.3077.2175.8976.5076.50119,800
May 15, 202476.3376.8475.7076.7376.7371,400
May 14, 202474.5075.4674.3975.3875.38188,600
May 13, 202474.1974.4773.6874.0074.00187,300
May 10, 202474.6974.8073.5173.5973.59129,300
May 9, 202473.6275.3673.4574.7574.75275,000
May 8, 202473.0473.7272.5773.5073.50239,700
May 7, 202472.8073.7972.8073.3573.35164,400
May 6, 202472.0073.9472.0073.0273.0295,800
May 3, 202472.9872.9871.6672.0872.08200,100

Related Tickers

RF-PF Regions Financial Corporation
25.00
+0.08%
 
FULTP Fulton Financial Corporation
18.77
+0.91%
 
PKBK Parke Bancorp, Inc.
19.39
+2.32%
 
TCBI Texas Capital Bancshares, Inc.
70.58
+2.66%
 
TCBIO Texas Capital Bancshares, Inc.
19.92
+0.45%
 
QCRH QCR Holdings, Inc.
66.37
+1.90%
 
GCBC Greene County Bancorp, Inc.
22.77
+3.13%
 
WABC Westamerica Bancorporation
49.61
+1.77%
 
FULT Fulton Financial Corporation
17.36
+2.66%
 
TCBX Third Coast Bancshares, Inc.
30.51
+0.66%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.