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 (%)
Jul 31, 2023 71.55 72.62 70.72 70.91 138,876 -0.65(-0.91%)
Jul 28, 2023 70.44 71.66 70.40 71.56 88,344 +1.39(+1.98%)
Jul 27, 2023 71.70 72.49 69.61 70.17 149,439 -1.48(-2.07%)
Jul 26, 2023 69.15 72.18 69.15 71.65 184,116 +3.18(+4.64%)
Jul 25, 2023 67.83 68.92 67.19 68.47 149,825 +0.22(+0.32%)
Jul 24, 2023 65.38 68.99 65.38 68.25 151,996 +2.32(+3.52%)
Jul 21, 2023 67.12 67.12 60.26 65.93 367,530 -1.78(-2.63%)
Jul 20, 2023 67.77 68.13 66.29 67.71 189,630 -0.27(-0.40%)
Jul 19, 2023 68.00 68.89 67.08 67.98 294,679 +0.71(+1.06%)
Jul 18, 2023 65.49 67.43 64.97 67.27 150,980 +1.73(+2.64%)
Jul 17, 2023 65.33 66.85 63.69 65.54 133,072 +0.01(+0.02%)
Jul 14, 2023 66.00 66.03 65.08 65.53 112,751 -0.33(-0.50%)
Jul 13, 2023 64.67 65.99 64.53 65.86 144,666 +1.63(+2.54%)
Jul 12, 2023 63.30 65.41 63.30 64.23 218,865 +2.16(+3.48%)
Jul 11, 2023 62.61 63.92 61.97 62.07 182,593 -0.54(-0.86%)
Jul 10, 2023 61.69 63.45 61.69 62.61 132,278 +0.54(+0.87%)
Jul 07, 2023 61.30 63.15 61.30 62.07 153,638 +0.97(+1.59%)
Jul 06, 2023 60.65 61.28 58.76 61.10 168,346 -0.53(-0.86%)
Jul 05, 2023 61.49 62.38 60.72 61.63 169,092 +0.42(+0.69%)
Jul 03, 2023 60.68 62.14 60.68 61.21 87,990 +0.49(+0.81%)
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 +13.73(+28.68%)
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%)
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.