UK markets open in 2 hours 16 minutes

Triumph Financial, Inc. (TFIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.50+0.15 (+0.20%)
At close: 04:00PM EDT
73.50 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202473.0473.7272.5773.5073.50239,700
07 May 202472.8073.7972.8073.3573.35164,400
06 May 202472.0073.9472.0073.0273.0295,800
03 May 202472.9872.9871.6672.0872.08200,100
02 May 202472.3072.9571.5872.0472.04190,300
01 May 202470.7573.2569.0472.0072.00155,200
30 Apr 202470.6971.0369.2970.3670.36140,700
29 Apr 202471.5671.5670.7870.9970.99124,600
26 Apr 202470.4571.5569.9371.0771.0791,500
25 Apr 202469.9570.6568.5470.5870.58110,700
24 Apr 202470.6370.8570.0570.7370.73122,900
23 Apr 202469.4971.2269.4970.8870.88153,400
22 Apr 202468.7169.5168.4369.3769.37135,700
19 Apr 202467.3769.4967.2568.8568.85281,600
18 Apr 202469.7972.5066.8568.1068.101,677,500
17 Apr 202475.4076.1273.9574.1374.13304,200
16 Apr 202474.8875.8274.8175.3475.3478,500
15 Apr 202475.9276.8874.6175.5875.58180,900
12 Apr 202476.6177.2974.8475.6475.64192,200
11 Apr 202477.5177.6076.1777.1077.10127,200
10 Apr 202477.0177.2676.2277.0077.00284,300
09 Apr 202478.1479.6278.1479.0579.0564,600
08 Apr 202477.6878.6677.6877.9077.9052,900
05 Apr 202476.5277.5476.3877.0477.0481,100
04 Apr 202476.5277.9076.2976.6076.60110,500
03 Apr 202475.4176.6875.3676.1376.1373,200
02 Apr 202476.1776.4675.5476.1276.12125,200
01 Apr 202479.6479.6476.9677.4377.4392,700
28 Mar 202479.3579.7278.7779.3279.3287,300
27 Mar 202476.1079.4575.9979.3479.34117,000
26 Mar 202477.2377.6275.2575.3175.31111,200
25 Mar 202476.8577.4176.6176.7776.77117,300
22 Mar 202478.8679.0076.9777.1577.15233,500
21 Mar 202478.4079.6977.5979.2179.21297,500
20 Mar 202475.3178.3075.3177.8977.89162,700
19 Mar 202474.8176.9974.8175.7575.75324,300
18 Mar 202475.8575.8874.9674.9774.97319,700
15 Mar 202475.0476.0375.0475.5275.52240,100
14 Mar 202474.2376.1674.1775.5175.51335,300
13 Mar 202474.2375.1974.2274.5574.5580,200
12 Mar 202474.3675.2873.7574.5074.50138,000
11 Mar 202474.7575.2573.9574.5674.56118,400
08 Mar 202475.4576.1074.4974.8774.87138,200
07 Mar 202475.2575.9074.8275.2275.22113,100
06 Mar 202475.2576.6673.8375.0575.05100,700
05 Mar 202473.8575.1973.5775.1775.17209,500
04 Mar 202474.6375.3773.0673.6873.68188,900
01 Mar 202474.6975.2573.5075.0175.0193,100
29 Feb 202475.7976.2974.2975.0075.0076,300
28 Feb 202475.2576.1673.9774.3774.37104,700
27 Feb 202475.5376.2975.3375.9675.9674,900
26 Feb 202474.3875.4774.1075.0075.0091,500
23 Feb 202476.3176.4474.4374.8874.88147,700
22 Feb 202475.9377.4075.4476.3176.31106,300
21 Feb 202476.6377.0375.3576.2676.26100,700
20 Feb 202476.1177.5876.0776.7676.76117,900
16 Feb 202479.0879.0876.5677.1677.16164,300
15 Feb 202477.9080.8177.8679.6179.61147,400
14 Feb 202477.4078.0275.5977.5577.55123,800
13 Feb 202477.9778.9275.7076.7676.76190,000
12 Feb 202478.5582.2277.7981.0381.03189,500
09 Feb 202477.0380.1777.0379.9279.92197,000
08 Feb 202474.6177.6274.6177.2077.20172,200
07 Feb 202472.8174.5171.5774.3674.36183,300
06 Feb 202471.5172.4471.4972.3372.33107,800
05 Feb 202470.1171.7369.4971.2271.22155,400
02 Feb 202468.3871.1368.1971.0671.06136,800
01 Feb 202470.9171.5066.9469.7069.70152,200
31 Jan 202472.7573.8070.6570.6570.65136,700
30 Jan 202473.1973.9072.2273.5773.5772,600
29 Jan 202472.7474.0771.8173.2573.25210,800
26 Jan 202474.0074.6072.8073.2073.20177,300
25 Jan 202475.0275.0273.7474.0074.00130,200
24 Jan 202473.8876.4272.6574.1174.11211,200
23 Jan 202479.3279.3576.7176.9176.91168,700
22 Jan 202476.1178.5376.1178.3378.33134,200
19 Jan 202474.3875.7073.4875.5575.5592,300
18 Jan 202473.5774.3173.1073.8973.8960,400
17 Jan 202472.4173.7272.4173.5773.5766,300
16 Jan 202474.0874.8873.0373.7073.70102,100
12 Jan 202477.5477.5474.5775.0175.01100,200
11 Jan 202476.4076.6474.9076.5176.51138,900
10 Jan 202475.7876.6475.4976.6376.63142,000
09 Jan 202474.1076.5474.1076.1276.12156,400
08 Jan 202474.3275.2774.3275.2775.2756,000
05 Jan 202474.7776.4474.4674.5474.5489,100
04 Jan 202475.5976.2074.7775.4475.44135,800
03 Jan 202478.9178.9175.2175.3975.39174,300
02 Jan 202479.4780.2278.8079.2479.24118,200
29 Dec 202380.6081.6479.4880.1880.18155,000
28 Dec 202379.6880.8979.6580.8980.8974,200
27 Dec 202380.0080.2478.6780.1680.16157,300
26 Dec 202378.8979.8778.3179.6579.65125,900
22 Dec 202378.6279.3977.9778.4278.42135,200
21 Dec 202377.5478.1676.9278.1278.12126,200
20 Dec 202377.1978.8576.5076.6076.60137,900
19 Dec 202377.8079.0977.2777.5177.51152,200
18 Dec 202377.0577.4975.6677.1177.11105,400
15 Dec 202378.5078.5075.8176.6176.61359,900
14 Dec 202375.6578.4875.0678.0978.09358,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...