Triumph Financial, Inc. (TFIN)
NYSE: TFIN · Real-Time Price · USD
58.38
-0.65 (-1.10%)
At close: Mar 9, 2026, 4:00 PM EDT
58.38
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.95 | 59.08 | 55.35 | 58.75 | - | -0.48% | 177,749 |
| Mar 6, 2026 | 57.66 | 59.23 | 56.58 | 59.03 | 59.03 | -1.04% | 350,028 |
| Mar 5, 2026 | 60.88 | 61.51 | 58.57 | 59.65 | 59.65 | -3.04% | 185,196 |
| Mar 4, 2026 | 61.31 | 62.35 | 60.81 | 61.52 | 61.52 | 0.44% | 205,786 |
| Mar 3, 2026 | 56.98 | 62.51 | 56.13 | 61.25 | 61.25 | 6.82% | 343,333 |
| Mar 2, 2026 | 53.81 | 57.55 | 53.48 | 57.34 | 57.34 | 2.65% | 163,720 |
| Feb 27, 2026 | 57.01 | 57.27 | 54.59 | 55.86 | 55.86 | -5.39% | 284,967 |
| Feb 26, 2026 | 58.42 | 59.49 | 57.76 | 59.04 | 59.04 | 0.91% | 213,261 |
| Feb 25, 2026 | 57.12 | 58.89 | 56.18 | 58.51 | 58.51 | 3.16% | 340,474 |
| Feb 24, 2026 | 56.43 | 58.01 | 55.56 | 56.72 | 56.72 | -0.35% | 280,726 |
| Feb 23, 2026 | 61.31 | 62.02 | 56.72 | 56.92 | 56.92 | -8.65% | 425,526 |
| Feb 20, 2026 | 61.50 | 62.95 | 60.19 | 62.31 | 62.31 | 0.56% | 236,662 |
| Feb 19, 2026 | 60.97 | 62.51 | 60.64 | 61.96 | 61.96 | 0.47% | 175,940 |
| Feb 18, 2026 | 62.50 | 63.72 | 60.85 | 61.67 | 61.67 | -1.49% | 174,942 |
| Feb 17, 2026 | 62.44 | 63.13 | 61.14 | 62.60 | 62.60 | 1.36% | 188,403 |
| Feb 13, 2026 | 63.45 | 65.24 | 61.23 | 61.76 | 61.76 | -2.43% | 292,965 |
| Feb 12, 2026 | 69.74 | 70.29 | 59.45 | 63.30 | 63.30 | -8.50% | 444,312 |
| Feb 11, 2026 | 70.03 | 70.43 | 68.55 | 69.18 | 69.18 | -0.60% | 128,393 |
| Feb 10, 2026 | 69.44 | 70.66 | 69.05 | 69.60 | 69.60 | 0.09% | 121,149 |
| Feb 9, 2026 | 68.15 | 69.63 | 67.75 | 69.54 | 69.54 | 1.76% | 174,420 |
| Feb 6, 2026 | 65.37 | 68.92 | 65.37 | 68.34 | 68.34 | 5.20% | 208,571 |
| Feb 5, 2026 | 67.48 | 68.20 | 64.33 | 64.96 | 64.96 | -3.86% | 247,553 |
| Feb 4, 2026 | 65.79 | 69.28 | 65.64 | 67.57 | 67.57 | 4.15% | 245,354 |
| Feb 3, 2026 | 63.70 | 66.14 | 63.69 | 64.88 | 64.88 | 1.34% | 201,005 |
| Feb 2, 2026 | 63.13 | 65.34 | 63.13 | 64.02 | 64.02 | 1.47% | 259,532 |
| Jan 30, 2026 | 64.18 | 65.90 | 62.00 | 63.09 | 63.09 | -3.12% | 342,471 |
| Jan 29, 2026 | 63.45 | 65.14 | 63.24 | 65.12 | 65.12 | 2.84% | 252,156 |
| Jan 28, 2026 | 65.13 | 65.13 | 62.05 | 63.32 | 63.32 | -3.30% | 319,302 |
| Jan 27, 2026 | 75.05 | 77.84 | 65.12 | 65.48 | 65.48 | -7.20% | 388,836 |
| Jan 26, 2026 | 69.45 | 70.75 | 67.56 | 70.56 | 70.56 | 1.67% | 234,859 |
| Jan 23, 2026 | 71.00 | 71.46 | 68.77 | 69.40 | 69.40 | -1.88% | 244,463 |
| Jan 22, 2026 | 71.09 | 73.00 | 70.67 | 70.73 | 70.73 | 0.04% | 207,182 |
| Jan 21, 2026 | 68.15 | 71.23 | 68.09 | 70.70 | 70.70 | 4.96% | 349,520 |
| Jan 20, 2026 | 67.34 | 68.28 | 66.48 | 67.36 | 67.36 | -2.29% | 310,395 |
| Jan 16, 2026 | 70.27 | 71.20 | 68.90 | 68.94 | 68.94 | -2.21% | 224,698 |
| Jan 15, 2026 | 69.58 | 71.49 | 69.24 | 70.50 | 70.50 | 2.07% | 227,102 |
| Jan 14, 2026 | 66.42 | 69.24 | 66.17 | 69.07 | 69.07 | 3.48% | 213,572 |
| Jan 13, 2026 | 67.91 | 67.91 | 66.60 | 66.75 | 66.75 | -0.60% | 152,784 |
| Jan 12, 2026 | 67.00 | 67.88 | 66.00 | 67.15 | 67.15 | -2.96% | 187,525 |
| Jan 9, 2026 | 68.14 | 69.97 | 67.89 | 69.20 | 69.20 | 1.56% | 199,178 |
| Jan 8, 2026 | 65.09 | 68.95 | 64.53 | 68.14 | 68.14 | 3.86% | 178,656 |
| Jan 7, 2026 | 66.60 | 66.88 | 64.80 | 65.61 | 65.61 | -1.31% | 185,913 |
| Jan 6, 2026 | 64.85 | 66.54 | 64.67 | 66.48 | 66.48 | 1.81% | 248,624 |
| Jan 5, 2026 | 63.21 | 66.87 | 63.21 | 65.30 | 65.30 | 3.05% | 253,741 |
| Jan 2, 2026 | 62.88 | 64.13 | 61.79 | 63.37 | 63.37 | 1.18% | 224,650 |
| Dec 31, 2025 | 62.89 | 63.16 | 62.11 | 62.63 | 62.63 | -0.46% | 143,381 |
| Dec 30, 2025 | 63.28 | 63.59 | 62.25 | 62.92 | 62.92 | -0.98% | 187,603 |
| Dec 29, 2025 | 64.25 | 64.25 | 63.17 | 63.54 | 63.54 | -0.78% | 139,870 |
| Dec 26, 2025 | 64.31 | 64.72 | 62.97 | 64.04 | 64.04 | -0.67% | 135,306 |
| Dec 24, 2025 | 63.96 | 64.56 | 63.01 | 64.47 | 64.47 | 0.44% | 94,875 |
| Dec 23, 2025 | 64.66 | 65.99 | 64.09 | 64.19 | 64.19 | -1.31% | 389,302 |
| Dec 22, 2025 | 62.14 | 65.34 | 62.14 | 65.04 | 65.04 | 4.78% | 287,115 |
| Dec 19, 2025 | 63.17 | 64.01 | 61.99 | 62.07 | 62.07 | -2.01% | 518,661 |
| Dec 18, 2025 | 64.61 | 65.80 | 63.12 | 63.34 | 63.34 | -1.32% | 405,676 |
| Dec 17, 2025 | 62.13 | 64.81 | 62.13 | 64.19 | 64.19 | 2.65% | 293,339 |
| Dec 16, 2025 | 62.26 | 64.04 | 61.93 | 62.53 | 62.53 | 0.43% | 293,859 |
| Dec 15, 2025 | 61.89 | 63.50 | 60.92 | 62.26 | 62.26 | 2.23% | 453,315 |
| Dec 12, 2025 | 61.94 | 63.09 | 60.81 | 60.90 | 60.90 | -2.22% | 216,482 |
| Dec 11, 2025 | 61.78 | 63.55 | 61.78 | 62.28 | 62.28 | 1.35% | 250,427 |
| Dec 10, 2025 | 58.45 | 62.39 | 57.45 | 61.45 | 61.45 | 5.29% | 236,758 |
| Dec 9, 2025 | 60.64 | 61.50 | 58.34 | 58.36 | 58.36 | -3.73% | 186,649 |
| Dec 8, 2025 | 61.67 | 63.01 | 60.62 | 60.62 | 60.62 | -1.13% | 197,739 |
| Dec 5, 2025 | 60.61 | 61.79 | 60.21 | 61.31 | 61.31 | 0.38% | 222,021 |
| Dec 4, 2025 | 59.46 | 61.20 | 58.79 | 61.08 | 61.08 | 1.63% | 188,988 |
| Dec 3, 2025 | 56.03 | 60.32 | 55.86 | 60.10 | 60.10 | 7.40% | 310,746 |
| Dec 2, 2025 | 55.94 | 57.26 | 54.22 | 55.96 | 55.96 | 0.67% | 197,585 |
| Dec 1, 2025 | 54.50 | 56.71 | 54.43 | 55.59 | 55.59 | 1.79% | 160,157 |
| Nov 28, 2025 | 55.40 | 55.40 | 54.02 | 54.61 | 54.61 | -0.51% | 82,272 |
| Nov 26, 2025 | 55.18 | 56.35 | 54.44 | 54.89 | 54.89 | -1.77% | 274,475 |
| Nov 25, 2025 | 53.96 | 56.66 | 53.96 | 55.88 | 55.88 | 4.39% | 235,425 |
| Nov 24, 2025 | 53.55 | 54.47 | 52.94 | 53.53 | 53.53 | -0.04% | 180,644 |
| Nov 21, 2025 | 51.43 | 53.72 | 51.20 | 53.55 | 53.55 | 5.83% | 266,830 |
| Nov 20, 2025 | 50.99 | 52.78 | 49.27 | 50.60 | 50.60 | 0.06% | 169,564 |
| Nov 19, 2025 | 51.00 | 51.58 | 49.73 | 50.57 | 50.57 | -0.63% | 299,728 |
| Nov 18, 2025 | 49.95 | 51.18 | 49.95 | 50.89 | 50.89 | 0.65% | 197,978 |
| Nov 17, 2025 | 52.18 | 52.87 | 50.56 | 50.56 | 50.56 | -3.53% | 290,013 |
| Nov 14, 2025 | 52.80 | 52.86 | 51.91 | 52.41 | 52.41 | -1.11% | 126,549 |
| Nov 13, 2025 | 53.73 | 54.05 | 51.87 | 53.00 | 53.00 | -2.38% | 211,036 |
| Nov 12, 2025 | 54.28 | 55.95 | 54.09 | 54.29 | 54.29 | 0.09% | 198,573 |
| Nov 11, 2025 | 53.90 | 54.73 | 53.30 | 54.24 | 54.24 | 1.27% | 210,761 |
| Nov 10, 2025 | 53.99 | 54.65 | 52.37 | 53.56 | 53.56 | -0.56% | 194,387 |
| Nov 7, 2025 | 53.71 | 54.37 | 52.52 | 53.86 | 53.86 | 0.06% | 339,711 |
| Nov 6, 2025 | 53.69 | 54.36 | 52.83 | 53.83 | 53.83 | -0.72% | 287,758 |
| Nov 5, 2025 | 54.83 | 55.16 | 53.54 | 54.22 | 54.22 | 0.02% | 140,677 |
| Nov 4, 2025 | 54.47 | 54.97 | 53.18 | 54.21 | 54.21 | -0.90% | 187,868 |
| Nov 3, 2025 | 54.48 | 54.92 | 53.18 | 54.70 | 54.70 | 0.44% | 192,214 |
| Oct 31, 2025 | 54.14 | 54.55 | 53.03 | 54.46 | 54.46 | -0.35% | 205,493 |
| Oct 30, 2025 | 55.13 | 56.63 | 54.10 | 54.65 | 54.65 | -2.18% | 154,481 |
| Oct 29, 2025 | 58.16 | 59.24 | 55.40 | 55.87 | 55.87 | -4.85% | 181,991 |
| Oct 28, 2025 | 59.23 | 60.02 | 58.41 | 58.72 | 58.72 | -1.38% | 160,506 |
| Oct 27, 2025 | 60.26 | 60.61 | 59.44 | 59.54 | 59.54 | -0.30% | 209,716 |
| Oct 24, 2025 | 58.29 | 60.78 | 58.00 | 59.72 | 59.72 | 4.15% | 235,134 |
| Oct 23, 2025 | 60.56 | 61.10 | 57.11 | 57.34 | 57.34 | -5.97% | 270,273 |
| Oct 22, 2025 | 60.31 | 61.26 | 59.50 | 60.98 | 60.98 | 1.57% | 366,095 |
| Oct 21, 2025 | 57.60 | 60.26 | 57.57 | 60.04 | 60.04 | 3.20% | 326,508 |
| Oct 20, 2025 | 55.78 | 59.07 | 54.56 | 58.18 | 58.18 | 10.36% | 639,527 |
| Oct 17, 2025 | 51.59 | 53.44 | 50.20 | 52.72 | 52.72 | 2.79% | 394,564 |
| Oct 16, 2025 | 48.69 | 53.72 | 47.00 | 51.29 | 51.29 | 7.10% | 890,289 |
| Oct 15, 2025 | 48.59 | 48.87 | 46.75 | 47.89 | 47.89 | -0.93% | 282,853 |
| Oct 14, 2025 | 46.65 | 48.82 | 46.65 | 48.34 | 48.34 | 2.35% | 282,831 |