Skip to main content

Triumph Financial, Inc. - Common Stock (NQ: TFIN )

77.32 +6.95 (+9.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 62.08 62.32 60.72 60.72 160,069 -0.99(-1.60%)
Jun 29, 2023 61.25 62.47 61.09 61.71 141,912 +1.05(+1.73%)
Jun 28, 2023 60.86 61.74 60.14 60.66 95,860 -0.44(-0.72%)
Jun 27, 2023 59.62 61.76 59.42 61.10 83,198 +1.60(+2.69%)
Jun 26, 2023 59.49 60.54 59.48 59.50 108,725 +0.27(+0.46%)
Jun 23, 2023 57.89 60.00 57.89 59.23 435,367 +0.45(+0.77%)
Jun 22, 2023 60.58 60.58 58.24 58.78 140,129 -2.16(-3.54%)
Jun 21, 2023 60.00 61.66 59.68 60.94 99,296 +0.51(+0.84%)
Jun 20, 2023 60.51 61.65 59.25 60.43 135,997 -0.08(-0.13%)
Jun 16, 2023 61.88 62.00 59.85 60.51 475,984 -1.10(-1.79%)
Jun 15, 2023 59.75 62.00 59.75 61.61 133,980 +1.67(+2.79%)
Jun 14, 2023 62.30 62.94 59.64 59.94 192,150 -2.01(-3.24%)
Jun 13, 2023 60.28 62.23 60.00 61.95 180,036 +1.84(+3.06%)
Jun 12, 2023 60.60 61.96 59.48 60.11 144,848 -0.40(-0.66%)
Jun 09, 2023 60.18 60.59 58.98 60.51 120,608 +0.71(+1.19%)
Jun 08, 2023 60.31 60.60 58.50 59.80 176,319 -0.78(-1.29%)
Jun 07, 2023 59.33 61.70 59.31 60.58 171,014 +2.02(+3.45%)
Jun 06, 2023 53.96 59.53 53.96 58.56 194,764 +4.60(+8.52%)
Jun 05, 2023 57.88 57.88 53.86 53.96 171,280 -4.18(-7.19%)
Jun 02, 2023 55.59 58.50 54.03 58.14 154,636 +3.65(+6.70%)
Jun 01, 2023 52.49 54.92 51.22 54.49 119,055 +2.57(+4.95%)
May 31, 2023 53.36 54.53 50.86 51.92 284,601 -1.48(-2.77%)
May 30, 2023 53.54 53.66 52.38 53.40 86,827 +0.23(+0.43%)
May 26, 2023 52.67 53.59 51.99 53.17 120,703 +0.32(+0.61%)
May 25, 2023 53.54 54.48 52.21 52.85 97,483 -0.94(-1.75%)
May 24, 2023 53.24 54.63 52.52 53.79 130,278 +0.13(+0.24%)
May 23, 2023 54.17 55.19 53.36 53.66 174,760 -0.67(-1.23%)
May 22, 2023 52.91 54.43 52.68 54.33 96,782 +1.92(+3.66%)
May 19, 2023 53.81 53.81 51.85 52.41 152,439 -0.69(-1.30%)
May 18, 2023 52.83 53.76 52.07 53.10 109,890 +0.01(+0.02%)
May 17, 2023 49.40 53.56 49.40 53.09 196,422 +3.72(+7.53%)
May 16, 2023 50.15 51.10 49.35 49.37 125,943 -0.74(-1.48%)
May 15, 2023 48.87 50.59 48.20 50.11 124,265 +1.73(+3.57%)
May 12, 2023 48.67 48.94 46.96 48.38 170,251 +0.23(+0.49%)
May 11, 2023 47.96 48.67 47.52 48.15 158,946 -0.02(-0.04%)
May 10, 2023 48.35 48.80 47.35 48.17 154,701 +0.63(+1.33%)
May 09, 2023 47.49 48.32 47.05 47.54 170,709 -0.34(-0.71%)
May 08, 2023 49.18 49.50 47.02 47.88 232,845 -1.20(-2.44%)
May 05, 2023 49.99 50.02 48.30 49.08 209,791 +0.39(+0.80%)
May 04, 2023 49.55 49.55 46.67 48.69 323,492 -0.86(-1.74%)
May 03, 2023 50.00 51.07 49.23 49.55 189,881 -0.35(-0.70%)
May 02, 2023 50.98 51.38 49.69 49.90 270,922 -1.35(-2.63%)
May 01, 2023 52.06 52.74 50.70 51.25 274,456 -0.71(-1.37%)
Apr 28, 2023 50.58 52.30 50.27 51.96 209,902 +1.18(+2.32%)
Apr 27, 2023 50.76 51.80 50.37 50.78 181,993 +0.02(+0.04%)
Apr 26, 2023 49.80 52.48 47.82 50.76 384,395 -0.78(-1.51%)
Apr 25, 2023 51.52 52.49 50.84 51.54 285,307 -0.89(-1.70%)
Apr 24, 2023 52.35 53.45 51.84 52.43 149,782 -0.32(-0.61%)
Apr 21, 2023 53.92 53.92 52.00 52.75 231,592 -1.25(-2.31%)
Apr 20, 2023 53.77 54.81 53.77 54.00 225,120 -0.40(-0.74%)
Apr 19, 2023 54.41 54.63 53.06 54.40 276,252 -0.30(-0.55%)
Apr 18, 2023 56.41 56.41 53.65 54.70 319,674 -1.64(-2.91%)
Apr 17, 2023 55.56 56.77 55.22 56.34 137,668 +0.56(+1.00%)
Apr 14, 2023 56.80 57.10 55.43 55.78 165,623 -0.57(-1.01%)
Apr 13, 2023 56.54 56.88 55.80 56.35 273,708 +0.16(+0.28%)
Apr 12, 2023 56.77 57.11 55.75 56.19 147,963 -0.03(-0.05%)
Apr 11, 2023 56.64 57.25 55.75 56.22 127,472 -0.37(-0.65%)
Apr 10, 2023 55.02 56.71 54.34 56.59 194,709 +0.88(+1.58%)
Apr 06, 2023 53.42 55.79 53.16 55.71 277,822 +0.71(+1.29%)
Apr 05, 2023 54.32 55.17 53.51 55.00 188,966 -0.36(-0.65%)
Apr 04, 2023 57.39 57.39 55.08 55.36 229,007 -1.61(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.