Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	77.13	77.39	75.25	76.81	76.81	0.05%	644,885
Jun 25, 2026	76.13	77.90	76.01	76.77	76.77	1.51%	230,863
Jun 24, 2026	74.21	76.30	74.05	75.63	75.63	2.24%	260,796
Jun 23, 2026	72.87	74.94	72.40	73.97	73.97	1.30%	180,290
Jun 22, 2026	72.00	73.44	71.27	73.02	73.02	1.32%	184,155
Jun 18, 2026	71.42	72.34	71.42	72.07	72.07	1.49%	378,827
Jun 17, 2026	73.62	74.37	70.81	71.01	71.01	-4.08%	282,460
Jun 16, 2026	75.92	76.07	73.94	74.03	74.03	-0.99%	160,624
Jun 15, 2026	76.50	77.50	74.51	74.77	74.77	-1.20%	253,025
Jun 12, 2026	74.75	76.66	74.03	75.68	75.68	1.39%	253,055
Jun 11, 2026	73.30	74.88	72.33	74.64	74.64	2.15%	177,825
Jun 10, 2026	72.43	74.94	72.17	73.07	73.07	0.66%	261,382
Jun 9, 2026	72.09	74.13	70.80	72.59	72.59	1.87%	208,136
Jun 8, 2026	71.96	73.00	71.26	71.26	71.26	-0.01%	188,703
Jun 5, 2026	71.22	72.49	71.17	71.27	71.27	0.11%	164,052
Jun 4, 2026	69.67	72.00	68.93	71.19	71.19	4.23%	247,873
Jun 3, 2026	71.40	71.80	67.94	68.30	68.30	-5.35%	279,791
Jun 2, 2026	71.20	72.45	71.20	72.16	72.16	0.91%	175,256
Jun 1, 2026	70.84	71.63	68.83	71.51	71.51	0.36%	176,031
May 29, 2026	70.21	71.86	70.06	71.25	71.25	0.99%	244,338
May 28, 2026	70.50	70.95	69.26	70.55	70.55	0.54%	171,667
May 27, 2026	69.57	71.48	68.64	70.17	70.17	1.09%	235,273
May 26, 2026	67.34	69.42	66.74	69.41	69.41	3.95%	227,490
May 22, 2026	66.58	67.21	66.28	66.77	66.77	0.17%	127,284
May 21, 2026	64.83	66.95	64.14	66.66	66.66	1.76%	188,550
May 20, 2026	62.61	65.56	61.64	65.51	65.51	4.82%	210,026
May 19, 2026	63.21	63.39	62.03	62.50	62.50	-1.20%	205,359
May 18, 2026	61.60	63.84	61.60	63.26	63.26	2.69%	248,891
May 15, 2026	63.55	64.12	60.46	61.60	61.60	-3.21%	276,138
May 14, 2026	65.20	65.94	62.93	63.64	63.64	-1.13%	329,658
May 13, 2026	63.98	64.64	63.16	64.37	64.37	-0.08%	293,286
May 12, 2026	65.47	65.89	63.91	64.42	64.42	-0.66%	227,514
May 11, 2026	66.58	66.83	64.47	64.85	64.85	-2.51%	249,974
May 8, 2026	67.63	67.63	66.50	66.52	66.52	-1.38%	233,801
May 7, 2026	67.22	68.35	67.09	67.45	67.45	0.34%	227,868
May 6, 2026	68.09	69.24	67.16	67.22	67.22	-0.21%	331,831
May 5, 2026	65.63	67.56	65.59	67.36	67.36	2.56%	227,367
May 4, 2026	66.86	68.03	65.07	65.68	65.68	-2.77%	245,026
May 1, 2026	67.62	68.99	66.84	67.55	67.55	-0.19%	275,118
Apr 30, 2026	66.46	67.89	66.46	67.68	67.68	1.29%	187,381
Apr 29, 2026	67.55	67.91	65.97	66.82	66.82	-1.23%	266,710
Apr 28, 2026	69.20	69.62	66.67	67.65	67.65	-1.10%	333,797
Apr 27, 2026	67.00	68.86	67.00	68.40	68.40	1.24%	263,437
Apr 24, 2026	67.55	68.51	65.68	67.56	67.56	0.36%	333,801
Apr 23, 2026	66.69	68.94	64.72	67.32	67.32	6.99%	731,967
Apr 22, 2026	66.60	67.66	60.99	62.92	62.92	-6.26%	690,724
Apr 21, 2026	66.70	67.79	65.59	67.12	67.12	0.42%	334,810
Apr 20, 2026	65.78	67.89	65.60	66.84	66.84	0.69%	229,618
Apr 17, 2026	65.37	68.70	64.72	66.38	66.38	4.40%	273,759
Apr 16, 2026	61.99	63.64	61.84	63.58	63.58	1.89%	256,845
Apr 15, 2026	61.99	62.63	60.78	62.40	62.40	0.81%	280,575
Apr 14, 2026	61.70	62.12	60.55	61.90	61.90	0.15%	193,098
Apr 13, 2026	61.26	62.19	60.78	61.81	61.81	-0.35%	197,367
Apr 10, 2026	63.64	63.92	62.00	62.03	62.03	-3.26%	169,394
Apr 9, 2026	61.87	64.70	61.86	64.12	64.12	2.90%	329,420
Apr 8, 2026	64.74	64.74	62.13	62.31	62.31	2.62%	384,553
Apr 7, 2026	60.85	61.95	60.46	60.72	60.72	-0.10%	261,619
Apr 6, 2026	59.65	61.21	59.01	60.78	60.78	1.38%	144,897
Apr 2, 2026	59.04	60.94	58.66	59.95	59.95	-0.50%	213,095
Apr 1, 2026	59.80	62.24	59.80	60.25	60.25	0.99%	198,074
Mar 31, 2026	57.60	60.22	57.59	59.66	59.66	5.50%	271,973
Mar 30, 2026	56.01	56.79	55.25	56.55	56.55	1.58%	239,342
Mar 27, 2026	56.80	57.16	55.51	55.67	55.67	-3.43%	162,555
Mar 26, 2026	57.20	57.84	56.92	57.65	57.65	-0.38%	169,359
Mar 25, 2026	58.95	59.60	57.44	57.87	57.87	-0.24%	144,422
Mar 24, 2026	56.24	58.81	56.04	58.01	58.01	1.49%	193,592
Mar 23, 2026	57.61	58.99	57.02	57.16	57.16	1.71%	201,766
Mar 20, 2026	56.60	56.60	55.67	56.20	56.20	-0.07%	487,191
Mar 19, 2026	55.06	56.29	54.01	56.24	56.24	1.35%	279,393
Mar 18, 2026	55.89	56.37	54.80	55.49	55.49	-1.39%	254,483
Mar 17, 2026	58.11	58.37	55.44	56.27	56.27	-2.29%	317,260
Mar 16, 2026	56.26	57.77	56.02	57.59	57.59	3.86%	208,478
Mar 13, 2026	56.10	56.41	54.61	55.45	55.45	-0.25%	150,522
Mar 12, 2026	55.91	56.42	55.29	55.59	55.59	-2.64%	145,014
Mar 11, 2026	57.74	58.21	56.53	57.10	57.10	-2.51%	173,610
Mar 10, 2026	58.23	59.80	57.05	58.57	58.57	0.33%	228,910
Mar 9, 2026	57.95	59.08	55.35	58.38	58.38	-1.10%	241,917
Mar 6, 2026	57.66	59.23	56.58	59.03	59.03	-1.04%	350,053
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%	207,766
Mar 3, 2026	56.98	62.51	56.13	61.25	61.25	6.82%	343,376
Mar 2, 2026	53.81	57.55	53.48	57.34	57.34	2.65%	165,812
Feb 27, 2026	57.01	57.27	54.59	55.86	55.86	-5.39%	285,167
Feb 26, 2026	58.42	59.49	57.76	59.04	59.04	0.91%	213,267
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%	188,409
Feb 13, 2026	63.45	65.24	61.23	61.76	61.76	-2.43%	292,968
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%	128,395
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%	247,577
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