Triumph Financial, Inc. (TFIN)
NYSE: TFIN · Real-Time Price · USD
67.65
-0.75 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
67.65
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Triumph Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.20 | 69.62 | 66.69 | 66.85 | - | -2.27% | 204,877 |
| 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% | 283,787 |
| Apr 23, 2026 | 66.69 | 68.94 | 64.72 | 67.32 | 67.32 | 6.99% | 731,966 |
| 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% | 334,352 |
| Apr 20, 2026 | 65.78 | 67.89 | 65.60 | 66.84 | 66.84 | 0.69% | 229,616 |
| 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% | 256,829 |
| 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% | 192,260 |
| 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% | 329,413 |
| Apr 8, 2026 | 64.74 | 64.74 | 62.13 | 62.31 | 62.31 | 2.62% | 384,552 |
| Apr 7, 2026 | 60.85 | 61.95 | 60.46 | 60.72 | 60.72 | -0.10% | 261,594 |
| 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% | 198,073 |
| 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% | 238,759 |
| 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% | 193,585 |
| 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% | 279,313 |
| 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% | 145,013 |
| Mar 11, 2026 | 57.74 | 58.21 | 56.53 | 57.10 | 57.10 | -2.51% | 173,604 |
| Mar 10, 2026 | 58.23 | 59.80 | 57.05 | 58.57 | 58.57 | 0.33% | 228,858 |
| 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% | 350,028 |
| 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 |