NasdaqGS - Delayed Quote USD

Triumph Financial, Inc. (TFIN)

Compare
77.19 -0.76 (-0.97%)
At close: 4:00 PM EDT
77.19 0.00 (0.00%)
After hours: 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 26, 2024 79.00 79.29 77.09 77.19 77.19 124,076
Sep 25, 2024 80.19 80.19 77.93 77.95 77.95 102,000
Sep 24, 2024 81.75 82.22 79.45 80.02 80.02 113,400
Sep 23, 2024 82.65 83.10 80.94 81.85 81.85 95,500
Sep 20, 2024 83.62 84.77 81.76 81.80 81.80 489,400
Sep 19, 2024 84.17 85.29 82.49 84.01 84.01 118,000
Sep 18, 2024 82.87 85.93 80.47 81.97 81.97 105,500
Sep 17, 2024 83.73 84.65 82.10 82.46 82.46 175,000
Sep 16, 2024 81.65 83.73 80.53 82.82 82.82 104,200
Sep 13, 2024 80.48 81.25 79.69 81.18 81.18 85,300
Sep 12, 2024 78.67 79.45 78.09 79.39 79.39 75,000
Sep 11, 2024 77.66 78.45 76.04 77.99 77.99 129,900
Sep 10, 2024 80.13 81.29 76.54 78.39 78.39 126,200
Sep 9, 2024 79.11 80.26 77.99 79.75 79.75 162,900
Sep 6, 2024 80.60 80.81 77.55 78.86 78.86 173,100
Sep 5, 2024 80.98 81.24 79.48 80.18 80.18 92,000
Sep 4, 2024 81.72 82.66 80.41 80.54 80.54 97,300
Sep 3, 2024 83.43 83.93 81.20 81.79 81.79 93,900
Aug 30, 2024 82.99 84.19 82.50 83.98 83.98 117,900
Aug 29, 2024 82.88 84.53 82.60 83.30 83.30 75,000
Aug 28, 2024 83.05 84.40 82.47 82.77 82.77 103,400
Aug 27, 2024 84.00 84.63 82.95 83.12 83.12 71,000
Aug 26, 2024 87.41 87.41 84.67 84.68 84.68 93,600
Aug 23, 2024 83.65 88.67 82.25 86.25 86.25 141,200
Aug 22, 2024 82.97 83.45 81.64 82.81 82.81 57,800
Aug 21, 2024 83.32 83.64 81.75 82.76 82.76 58,500
Aug 20, 2024 85.24 85.24 83.06 83.24 83.24 61,500
Aug 19, 2024 84.54 85.65 84.54 85.41 85.41 84,400
Aug 16, 2024 83.48 86.29 83.48 84.48 84.48 78,100
Aug 15, 2024 83.57 85.62 83.00 83.55 83.55 105,600
Aug 14, 2024 82.95 82.95 78.47 81.32 81.32 153,900
Aug 13, 2024 82.31 82.86 80.88 82.40 82.40 88,500
Aug 12, 2024 81.67 82.00 80.18 81.35 81.35 140,100
Aug 9, 2024 82.05 82.19 80.29 81.07 81.07 76,500
Aug 8, 2024 82.22 82.44 81.07 82.38 82.38 118,400
Aug 7, 2024 82.12 82.90 80.49 80.71 80.71 160,400
Aug 6, 2024 82.00 82.92 80.31 80.62 80.62 186,700
Aug 5, 2024 80.26 83.91 78.80 81.29 81.29 269,900
Aug 2, 2024 82.78 85.05 81.23 84.84 84.84 192,000
Aug 1, 2024 91.00 91.46 85.55 86.50 86.50 152,400
Jul 31, 2024 92.07 93.75 89.66 90.73 90.73 134,100
Jul 30, 2024 91.18 91.61 90.24 91.13 91.13 79,000
Jul 29, 2024 94.63 94.63 89.96 90.64 90.64 110,600
Jul 26, 2024 93.49 94.54 91.70 94.18 94.18 201,100
Jul 25, 2024 87.28 92.56 87.28 91.57 91.57 218,900
Jul 24, 2024 88.08 89.98 86.49 86.89 86.89 112,400
Jul 23, 2024 86.93 90.25 86.82 89.00 89.00 159,200
Jul 22, 2024 81.09 87.68 80.14 86.97 86.97 194,500
Jul 19, 2024 80.02 83.03 79.21 81.03 81.03 254,700
Jul 18, 2024 90.00 90.08 81.44 82.38 82.38 439,600
Jul 17, 2024 93.54 95.46 93.02 93.66 93.66 310,800
Jul 16, 2024 91.82 94.49 90.94 94.19 94.19 392,800
Jul 15, 2024 89.41 91.96 89.09 90.67 90.67 173,300
Jul 12, 2024 87.57 90.00 87.10 88.76 88.76 155,800
Jul 11, 2024 85.49 88.26 85.46 86.97 86.97 148,500
Jul 10, 2024 81.63 84.97 81.30 84.72 84.72 115,300
Jul 9, 2024 81.41 82.00 80.50 81.10 81.10 135,000
Jul 8, 2024 81.94 83.28 80.97 81.66 81.66 88,300
Jul 5, 2024 79.20 81.49 78.63 81.32 81.32 85,900
Jul 3, 2024 80.32 80.68 79.28 79.62 79.62 71,200
Jul 2, 2024 80.34 81.54 79.82 81.04 81.04 129,800
Jul 1, 2024 81.24 82.30 79.63 80.12 80.12 206,500
Jun 28, 2024 78.50 82.22 78.50 81.75 81.75 1,043,300
Jun 27, 2024 75.93 78.21 75.64 78.18 78.18 101,400
Jun 26, 2024 76.15 76.45 75.49 75.76 75.76 125,900
Jun 25, 2024 76.67 77.12 75.98 76.90 76.90 123,100
Jun 24, 2024 76.16 77.63 76.01 77.22 77.22 69,400
Jun 21, 2024 77.34 77.99 75.66 76.31 76.31 291,700
Jun 20, 2024 76.90 77.78 76.75 77.40 77.40 88,400
Jun 18, 2024 77.63 79.20 76.93 77.60 77.60 175,500
Jun 17, 2024 70.90 77.32 69.92 77.32 77.32 237,000
Jun 14, 2024 72.89 73.06 70.14 70.37 70.37 147,900
Jun 13, 2024 74.08 74.24 72.79 73.45 73.45 101,800
Jun 12, 2024 75.11 76.18 73.44 74.49 74.49 114,500
Jun 11, 2024 72.14 73.41 71.57 73.12 73.12 129,100
Jun 10, 2024 75.03 75.03 72.38 72.71 72.71 139,600
Jun 7, 2024 75.22 76.25 74.59 75.68 75.68 121,800
Jun 6, 2024 75.32 76.56 73.97 76.36 76.36 167,700
Jun 5, 2024 73.12 75.31 72.36 75.16 75.16 160,500
Jun 4, 2024 72.77 73.12 71.78 72.48 72.48 135,700
Jun 3, 2024 75.20 75.79 73.25 73.26 73.26 111,900
May 31, 2024 74.15 74.58 73.46 74.30 74.30 177,600
May 30, 2024 72.95 74.11 72.57 73.95 73.95 111,100
May 29, 2024 72.73 73.45 72.02 72.33 72.33 133,900
May 28, 2024 74.56 74.91 73.70 73.82 73.82 90,400
May 24, 2024 74.07 74.66 73.50 74.49 74.49 69,800
May 23, 2024 75.17 75.20 73.43 73.71 73.71 113,800
May 22, 2024 75.65 76.16 74.68 75.01 75.01 152,200
May 21, 2024 75.73 76.50 75.62 75.82 75.82 159,500
May 20, 2024 76.81 77.57 75.71 76.10 76.10 134,800
May 17, 2024 76.86 76.86 76.30 76.65 76.65 88,800
May 16, 2024 76.30 77.21 75.89 76.50 76.50 119,800
May 15, 2024 76.33 76.84 75.70 76.73 76.73 71,400
May 14, 2024 74.50 75.46 74.39 75.38 75.38 188,600
May 13, 2024 74.19 74.47 73.68 74.00 74.00 187,300
May 10, 2024 74.69 74.80 73.51 73.59 73.59 129,300
May 9, 2024 73.62 75.36 73.45 74.75 74.75 275,000
May 8, 2024 73.04 73.72 72.57 73.50 73.50 239,700
May 7, 2024 72.80 73.79 72.80 73.35 73.35 164,400
May 6, 2024 72.00 73.94 72.00 73.02 73.02 95,800
May 3, 2024 72.98 72.98 71.66 72.08 72.08 200,100
May 2, 2024 72.30 72.95 71.58 72.04 72.04 190,300
May 1, 2024 70.75 73.25 69.04 72.00 72.00 155,200
Apr 30, 2024 70.69 71.03 69.29 70.36 70.36 140,700
Apr 29, 2024 71.56 71.56 70.78 70.99 70.99 124,600
Apr 26, 2024 70.45 71.55 69.93 71.07 71.07 91,500
Apr 25, 2024 69.95 70.65 68.54 70.58 70.58 110,700
Apr 24, 2024 70.63 70.85 70.05 70.73 70.73 122,900
Apr 23, 2024 69.49 71.22 69.49 70.88 70.88 153,400
Apr 22, 2024 68.71 69.51 68.43 69.37 69.37 135,700
Apr 19, 2024 67.37 69.49 67.25 68.85 68.85 281,600
Apr 18, 2024 69.79 72.50 66.85 68.10 68.10 1,677,500
Apr 17, 2024 75.40 76.12 73.95 74.13 74.13 304,200
Apr 16, 2024 74.88 75.82 74.81 75.34 75.34 78,500
Apr 15, 2024 75.92 76.88 74.61 75.58 75.58 180,900
Apr 12, 2024 76.61 77.29 74.84 75.64 75.64 192,200
Apr 11, 2024 77.51 77.60 76.17 77.10 77.10 127,200
Apr 10, 2024 77.01 77.26 76.22 77.00 77.00 284,300
Apr 9, 2024 78.14 79.62 78.14 79.05 79.05 64,600
Apr 8, 2024 77.68 78.66 77.68 77.90 77.90 52,900
Apr 5, 2024 76.52 77.54 76.38 77.04 77.04 81,100
Apr 4, 2024 76.52 77.90 76.29 76.60 76.60 110,500
Apr 3, 2024 75.41 76.68 75.36 76.13 76.13 73,200
Apr 2, 2024 76.17 76.46 75.54 76.12 76.12 125,200
Apr 1, 2024 79.64 79.64 76.96 77.43 77.43 92,700
Mar 28, 2024 79.35 79.72 78.77 79.32 79.32 87,300
Mar 27, 2024 76.10 79.45 75.99 79.34 79.34 117,000
Mar 26, 2024 77.23 77.62 75.25 75.31 75.31 111,200
Mar 25, 2024 76.85 77.41 76.61 76.77 76.77 117,300
Mar 22, 2024 78.86 79.00 76.97 77.15 77.15 233,500
Mar 21, 2024 78.40 79.69 77.59 79.21 79.21 297,500
Mar 20, 2024 75.31 78.30 75.31 77.89 77.89 162,700
Mar 19, 2024 74.81 76.99 74.81 75.75 75.75 324,300
Mar 18, 2024 75.85 75.88 74.96 74.97 74.97 319,700
Mar 15, 2024 75.04 76.03 75.04 75.52 75.52 240,100
Mar 14, 2024 74.23 76.16 74.17 75.51 75.51 335,300
Mar 13, 2024 74.23 75.19 74.22 74.55 74.55 80,200
Mar 12, 2024 74.36 75.28 73.75 74.50 74.50 138,000
Mar 11, 2024 74.75 75.25 73.95 74.56 74.56 118,400
Mar 8, 2024 75.45 76.10 74.49 74.87 74.87 138,200
Mar 7, 2024 75.25 75.90 74.82 75.22 75.22 113,100
Mar 6, 2024 75.25 76.66 73.83 75.05 75.05 100,700
Mar 5, 2024 73.85 75.19 73.57 75.17 75.17 209,500
Mar 4, 2024 74.63 75.37 73.06 73.68 73.68 188,900
Mar 1, 2024 74.69 75.25 73.50 75.01 75.01 93,100
Feb 29, 2024 75.79 76.29 74.29 75.00 75.00 76,300
Feb 28, 2024 75.25 76.16 73.97 74.37 74.37 104,700
Feb 27, 2024 75.53 76.29 75.33 75.96 75.96 74,900
Feb 26, 2024 74.38 75.47 74.10 75.00 75.00 91,500
Feb 23, 2024 76.31 76.44 74.43 74.88 74.88 147,700
Feb 22, 2024 75.93 77.40 75.44 76.31 76.31 106,300
Feb 21, 2024 76.63 77.03 75.35 76.26 76.26 100,700
Feb 20, 2024 76.11 77.58 76.07 76.76 76.76 117,900
Feb 16, 2024 79.08 79.08 76.56 77.16 77.16 164,300
Feb 15, 2024 77.90 80.81 77.86 79.61 79.61 147,400
Feb 14, 2024 77.40 78.02 75.59 77.55 77.55 123,800
Feb 13, 2024 77.97 78.92 75.70 76.76 76.76 190,000
Feb 12, 2024 78.55 82.22 77.79 81.03 81.03 189,500
Feb 9, 2024 77.03 80.17 77.03 79.92 79.92 197,000
Feb 8, 2024 74.61 77.62 74.61 77.20 77.20 172,200
Feb 7, 2024 72.81 74.51 71.57 74.36 74.36 183,300
Feb 6, 2024 71.51 72.44 71.49 72.33 72.33 107,800
Feb 5, 2024 70.11 71.73 69.49 71.22 71.22 155,400
Feb 2, 2024 68.38 71.13 68.19 71.06 71.06 136,800
Feb 1, 2024 70.91 71.50 66.94 69.70 69.70 152,200
Jan 31, 2024 72.75 73.80 70.65 70.65 70.65 136,700
Jan 30, 2024 73.19 73.90 72.22 73.57 73.57 72,600
Jan 29, 2024 72.74 74.07 71.81 73.25 73.25 210,800
Jan 26, 2024 74.00 74.60 72.80 73.20 73.20 177,300
Jan 25, 2024 75.02 75.02 73.74 74.00 74.00 130,200
Jan 24, 2024 73.88 76.42 72.65 74.11 74.11 211,200
Jan 23, 2024 79.32 79.35 76.71 76.91 76.91 168,700
Jan 22, 2024 76.11 78.53 76.11 78.33 78.33 134,200
Jan 19, 2024 74.38 75.70 73.48 75.55 75.55 92,300
Jan 18, 2024 73.57 74.31 73.10 73.89 73.89 60,400
Jan 17, 2024 72.41 73.72 72.41 73.57 73.57 66,300
Jan 16, 2024 74.08 74.88 73.03 73.70 73.70 102,100
Jan 12, 2024 77.54 77.54 74.57 75.01 75.01 100,200
Jan 11, 2024 76.40 76.64 74.90 76.51 76.51 138,900
Jan 10, 2024 75.78 76.64 75.49 76.63 76.63 142,000
Jan 9, 2024 74.10 76.54 74.10 76.12 76.12 156,400
Jan 8, 2024 74.32 75.27 74.32 75.27 75.27 56,000
Jan 5, 2024 74.77 76.44 74.46 74.54 74.54 89,100
Jan 4, 2024 75.59 76.20 74.77 75.44 75.44 135,800
Jan 3, 2024 78.91 78.91 75.21 75.39 75.39 174,300
Jan 2, 2024 79.47 80.22 78.80 79.24 79.24 118,200
Dec 29, 2023 80.60 81.64 79.48 80.18 80.18 155,000
Dec 28, 2023 79.68 80.89 79.65 80.89 80.89 74,200
Dec 27, 2023 80.00 80.24 78.67 80.16 80.16 157,300
Dec 26, 2023 78.89 79.87 78.31 79.65 79.65 125,900
Dec 22, 2023 78.62 79.39 77.97 78.42 78.42 135,200
Dec 21, 2023 77.54 78.16 76.92 78.12 78.12 126,200
Dec 20, 2023 77.19 78.85 76.50 76.60 76.60 137,900
Dec 19, 2023 77.80 79.09 77.27 77.51 77.51 152,200
Dec 18, 2023 77.05 77.49 75.66 77.11 77.11 105,400
Dec 15, 2023 78.50 78.50 75.81 76.61 76.61 359,900
Dec 14, 2023 75.65 78.48 75.06 78.09 78.09 358,500
Dec 13, 2023 72.20 74.73 70.02 74.61 74.61 195,800
Dec 12, 2023 72.31 72.61 71.65 72.03 72.03 121,300
Dec 11, 2023 72.59 72.91 71.46 72.09 72.09 91,600
Dec 8, 2023 72.12 73.55 71.58 72.21 72.21 109,100
Dec 7, 2023 71.89 73.50 71.64 72.35 72.35 121,500
Dec 6, 2023 71.40 73.58 70.75 71.81 71.81 231,300
Dec 5, 2023 70.86 71.24 69.65 70.68 70.68 122,800
Dec 4, 2023 70.22 71.53 68.79 70.70 70.70 166,700
Dec 1, 2023 67.55 70.91 67.36 70.57 70.57 159,000
Nov 30, 2023 68.78 69.95 67.29 67.87 67.87 124,500
Nov 29, 2023 67.51 68.49 67.39 68.11 68.11 225,600
Nov 28, 2023 67.32 67.94 66.61 67.14 67.14 123,400
Nov 27, 2023 69.37 69.37 66.69 67.21 67.21 117,200
Nov 24, 2023 69.92 70.88 69.46 69.46 69.46 110,300
Nov 22, 2023 70.67 70.67 68.99 70.37 70.37 109,300
Nov 21, 2023 70.33 70.40 69.32 69.82 69.82 166,000
Nov 20, 2023 69.89 71.43 69.89 70.52 70.52 134,200
Nov 17, 2023 70.25 71.45 69.51 69.99 69.99 215,100
Nov 16, 2023 70.80 70.83 68.94 70.37 70.37 153,100
Nov 15, 2023 69.94 71.22 69.87 70.60 70.60 245,700
Nov 14, 2023 67.54 70.20 67.54 69.88 69.88 213,300
Nov 13, 2023 64.24 65.23 64.05 65.04 65.04 46,100
Nov 10, 2023 65.80 65.89 64.18 65.01 65.01 94,600
Nov 9, 2023 65.97 66.15 64.80 65.49 65.49 84,500
Nov 8, 2023 66.91 66.91 64.25 65.69 65.69 122,500
Nov 7, 2023 66.72 66.93 66.07 66.83 66.83 84,800
Nov 6, 2023 67.37 67.97 66.60 66.90 66.90 99,000
Nov 3, 2023 67.40 69.60 67.04 67.44 67.44 198,500
Nov 2, 2023 62.72 65.42 62.47 65.39 65.39 131,500
Nov 1, 2023 62.46 62.46 60.33 61.76 61.76 72,900
Oct 31, 2023 61.35 62.56 60.51 62.25 62.25 99,100
Oct 30, 2023 60.09 61.81 59.57 61.49 61.49 122,400
Oct 27, 2023 59.67 59.82 59.00 59.71 59.71 86,200
Oct 26, 2023 59.09 60.51 58.94 59.97 59.97 100,400
Oct 25, 2023 59.44 59.78 58.23 59.09 59.09 143,900
Oct 24, 2023 60.00 60.24 57.80 60.12 60.12 220,900
Oct 23, 2023 60.00 61.10 58.74 59.69 59.69 122,600
Oct 20, 2023 60.35 62.13 58.61 60.29 60.29 460,500
Oct 19, 2023 59.50 59.69 56.91 57.05 57.05 345,000
Oct 18, 2023 62.57 62.74 59.42 59.50 59.50 287,000
Oct 17, 2023 60.90 64.60 60.90 63.37 63.37 137,800
Oct 16, 2023 60.07 61.38 60.02 61.28 61.28 80,900
Oct 13, 2023 60.30 60.40 58.87 59.50 59.50 71,200
Oct 12, 2023 61.07 61.07 59.13 59.85 59.85 55,800
Oct 11, 2023 61.45 62.06 60.53 61.03 61.03 60,400
Oct 10, 2023 61.04 61.92 60.87 61.00 61.00 72,300
Oct 9, 2023 59.93 60.94 59.93 60.69 60.69 90,900
Oct 6, 2023 61.11 61.83 60.29 60.77 60.77 138,800
Oct 5, 2023 61.12 62.08 60.76 61.78 61.78 125,400
Oct 4, 2023 61.11 61.23 59.98 60.92 60.92 131,500
Oct 3, 2023 62.23 62.23 60.63 60.78 60.78 155,500
Oct 2, 2023 64.37 64.41 62.36 62.89 62.89 129,500
Sep 29, 2023 65.57 66.38 64.38 64.79 64.79 145,200
Sep 28, 2023 65.02 65.88 64.96 65.14 65.14 116,300
Sep 27, 2023 64.35 65.31 63.95 64.81 64.81 114,200

Related Tickers

IBOC International Bancshares Corporation
59.42
+0.61%
 
HFWA Heritage Financial Corporation
21.49
+1.03%
 
WSFS WSFS Financial Corporation
50.16
+1.48%
 
OPOF Old Point Financial Corporation
18.50
+0.43%
 
VABK Virginia National Bankshares Corporation
41.32
+0.07%
 
FSBC Five Star Bancorp
29.03
+0.03%
 
HTBK Heritage Commerce Corp
9.72
-0.10%
 
FVCB FVCBankcorp, Inc.
13.02
-1.14%
 
SFST Southern First Bancshares, Inc.
32.99
+0.15%
 
NBTB NBT Bancorp Inc.
43.79
-0.14%