Triumph Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	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