NasdaqGS - Nasdaq Real Time Price USD

Triumph Financial, Inc. (TFIN)

Compare
83.35
-4.42
(-5.04%)
At close: January 10 at 4:00:01 PM EST
83.35
0.00
(0.00%)
After hours: January 10 at 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 85.84 86.02 83.14 83.35 83.35 172,000
Jan 8, 2025 85.85 88.15 85.45 87.77 87.77 100,300
Jan 7, 2025 88.21 88.21 85.81 86.53 86.53 109,400
Jan 6, 2025 89.10 90.84 87.45 87.98 87.98 101,400
Jan 3, 2025 89.27 89.57 87.47 88.99 88.99 144,400
Jan 2, 2025 91.51 92.25 88.19 88.76 88.76 84,500
Dec 31, 2024 92.19 92.19 90.55 90.88 90.88 54,200
Dec 30, 2024 90.48 91.93 89.18 91.15 91.15 73,600
Dec 27, 2024 91.85 92.40 89.44 90.94 90.94 77,600
Dec 26, 2024 92.26 92.97 91.33 92.58 92.58 95,500
Dec 24, 2024 92.19 93.74 91.82 92.70 92.70 50,000
Dec 23, 2024 91.45 92.55 90.62 92.24 92.24 93,200
Dec 20, 2024 89.97 93.56 89.51 91.50 91.50 499,200
Dec 19, 2024 92.60 94.90 90.38 90.97 90.97 132,900
Dec 18, 2024 98.06 98.84 90.49 91.09 91.09 126,500
Dec 17, 2024 98.86 99.18 97.11 97.23 97.23 102,000
Dec 16, 2024 98.36 100.86 97.75 99.74 99.74 100,200
Dec 13, 2024 100.73 102.29 97.88 98.64 98.64 145,800
Dec 12, 2024 102.04 102.75 100.36 100.56 100.56 143,300
Dec 11, 2024 102.57 103.88 99.78 101.92 101.92 118,200
Dec 10, 2024 101.84 103.74 100.50 101.14 101.14 122,300
Dec 9, 2024 104.66 105.26 101.43 101.81 101.81 94,600
Dec 6, 2024 103.64 104.67 102.83 104.22 104.22 68,400
Dec 5, 2024 105.08 105.51 102.55 102.61 102.61 69,900
Dec 4, 2024 104.06 105.41 102.26 104.65 104.65 92,200
Dec 3, 2024 107.06 107.06 104.40 104.46 104.46 80,600
Dec 2, 2024 107.76 107.76 104.75 107.02 107.02 119,300
Nov 29, 2024 108.72 108.72 105.00 107.09 107.09 149,500
Nov 27, 2024 109.86 110.10 107.60 108.38 108.38 89,400
Nov 26, 2024 109.27 110.56 107.17 108.82 108.82 133,900
Nov 25, 2024 106.44 110.58 106.18 110.16 110.16 223,200
Nov 22, 2024 103.17 106.03 102.30 105.06 105.06 134,000
Nov 21, 2024 99.01 102.75 97.41 102.19 102.19 128,000
Nov 20, 2024 99.88 100.55 98.20 98.88 98.88 66,500
Nov 19, 2024 96.31 100.12 96.31 99.87 99.87 101,200
Nov 18, 2024 98.13 98.88 97.28 97.88 97.88 119,500
Nov 15, 2024 101.03 101.76 97.85 98.29 98.29 114,100
Nov 14, 2024 103.28 103.54 100.29 100.68 100.68 143,000
Nov 13, 2024 103.81 105.04 101.13 102.68 102.68 185,100
Nov 12, 2024 99.96 103.12 99.28 103.08 103.08 166,100
Nov 11, 2024 97.82 100.46 97.32 100.08 100.08 187,200
Nov 8, 2024 95.63 97.15 94.69 95.82 95.82 159,400
Nov 7, 2024 98.85 98.85 94.69 95.37 95.37 150,600
Nov 6, 2024 96.36 102.49 95.55 98.61 98.61 405,700
Nov 5, 2024 86.99 89.75 86.98 89.30 89.30 88,400
Nov 4, 2024 87.15 87.58 85.88 87.01 87.01 87,500
Nov 1, 2024 88.98 91.20 87.35 87.61 87.61 129,200
Oct 31, 2024 90.85 90.85 88.29 88.37 88.37 152,600
Oct 30, 2024 90.72 93.64 90.72 90.86 90.86 100,000
Oct 29, 2024 90.98 92.07 90.83 91.16 91.16 82,000
Oct 28, 2024 89.42 92.37 88.96 91.71 91.71 141,900
Oct 25, 2024 89.80 90.50 87.69 88.34 88.34 101,700
Oct 24, 2024 88.91 90.25 88.60 89.61 89.61 122,100
Oct 23, 2024 88.83 90.44 87.28 88.76 88.76 138,100
Oct 22, 2024 87.90 89.40 87.52 89.23 89.23 118,600
Oct 21, 2024 89.12 89.31 86.96 88.07 88.07 235,900
Oct 18, 2024 86.91 89.49 85.70 89.46 89.46 226,000
Oct 17, 2024 82.50 88.49 81.75 87.11 87.11 267,300
Oct 16, 2024 82.13 83.57 81.03 83.11 83.11 222,800
Oct 15, 2024 79.10 82.85 79.04 80.83 80.83 129,800
Oct 14, 2024 78.99 79.77 78.38 78.90 78.90 93,000
Oct 11, 2024 76.79 79.48 76.40 79.07 79.07 95,800
Oct 10, 2024 75.18 76.50 75.00 76.50 76.50 86,000
Oct 9, 2024 75.98 77.52 75.73 76.00 76.00 144,700
Oct 8, 2024 75.25 76.74 74.85 76.25 76.25 121,100
Oct 7, 2024 75.61 77.60 73.93 74.64 74.64 337,400
Oct 4, 2024 75.29 76.13 74.42 74.63 74.63 106,000
Oct 3, 2024 75.02 75.06 73.49 73.80 73.80 134,000
Oct 2, 2024 75.90 77.35 75.60 75.64 75.64 131,400
Oct 1, 2024 79.50 79.50 76.22 76.56 76.56 130,200
Sep 30, 2024 78.27 80.07 77.21 79.54 79.54 99,800
Sep 27, 2024 78.31 79.25 77.32 78.42 78.42 96,100
Sep 26, 2024 79.00 79.41 77.09 77.19 77.19 126,900
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

Related Tickers

WTFCP Wintrust Financial Corporation
25.01
-0.08%
 
ISDAF Israel Discount Bank Limited
5.06
0.00%
 
TKYVY Türkiye Vakiflar Bankasi Türk Anonim Ortakligi
6.30
0.00%
 
ARBB.L Arbuthnot Banking Group PLC
880.00
-1.68%
 
QNBTR.IS QNB Bank A.S.
273.00
+1.77%
 
HTLFP Heartland Financial USA, Inc.
25.20
-0.12%
 
BBAJIOO.MX Banco del Bajío, S.A., Institución de Banca Múltiple
43.01
-3.02%
 
WF Woori Financial Group Inc.
31.41
-0.10%
 
BKKLY Bangkok Bank Public Company Limited
22.98
+1.91%
 
TSKB.IS Türkiye Sinai Kalkinma Bankasi A.S.
13.16
+1.08%