Triumph Financial, Inc. - Common Stock (TFIN)

Last Price62.31

Change+1.59 (2.62%)

NYSE · Last Trade: Apr 8th, 11:19 PM EDT

Historical Prices For Triumph Financial, Inc. - Common Stock (TFIN)

Date Range:

2026-01-09 - 2026-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2026	64.74	64.74	62.13	62.31	384,553	62.31
4/07/2026	60.85	61.95	60.46	60.72	261,607	60.72
4/06/2026	59.65	61.21	59.01	60.78	144,898	60.78
4/02/2026	59.04	60.94	58.66	59.95	213,095	59.95
4/01/2026	59.80	62.24	59.80	60.25	198,073	60.25
3/31/2026	57.60	60.22	57.59	59.66	271,973	59.66
3/30/2026	56.01	56.78	55.25	56.55	239,343	56.55
3/27/2026	56.80	57.16	55.51	55.67	162,556	55.67
3/26/2026	57.20	57.84	56.92	57.65	169,360	57.65
3/25/2026	58.95	59.60	57.44	57.87	144,423	57.87
3/24/2026	56.24	58.81	56.03	58.01	193,587	58.01
3/23/2026	57.61	58.99	57.02	57.16	201,766	57.16
3/20/2026	56.60	56.60	55.66	56.20	487,245	56.20
3/19/2026	55.06	56.29	54.01	56.24	279,393	56.24
3/18/2026	55.89	56.37	54.80	55.49	254,484	55.49
3/17/2026	58.11	58.37	55.44	56.27	317,260	56.27
3/16/2026	56.26	57.77	56.02	57.59	208,478	57.59
3/13/2026	56.10	56.41	54.61	55.45	150,523	55.45
3/12/2026	55.91	56.42	55.29	55.59	145,013	55.59
3/11/2026	57.74	58.21	56.53	57.10	173,608	57.10
3/10/2026	58.23	59.80	57.05	58.57	228,910	58.57
3/09/2026	57.95	59.08	55.34	58.38	241,917	58.38
3/06/2026	57.66	59.23	56.58	59.03	350,053	59.03
3/05/2026	60.88	61.51	58.57	59.65	185,197	59.65
3/04/2026	61.31	62.35	60.81	61.52	207,766	61.52
3/03/2026	56.98	62.51	56.13	61.25	343,377	61.25
3/02/2026	53.81	57.55	53.48	57.34	163,732	57.34
2/27/2026	57.01	57.27	54.59	55.86	285,168	55.86
2/26/2026	58.42	59.49	57.76	59.04	213,268	59.04
2/25/2026	57.12	58.89	56.18	58.51	340,475	58.51
2/24/2026	56.43	58.01	55.55	56.72	280,727	56.72
2/23/2026	61.31	62.02	56.72	56.92	425,526	56.92
2/20/2026	61.50	62.95	60.19	62.31	236,662	62.31
2/19/2026	60.97	62.51	60.64	61.96	175,940	61.96
2/18/2026	62.50	63.72	60.85	61.67	174,942	61.67
2/17/2026	62.44	63.13	61.14	62.60	188,409	62.60
2/13/2026	63.45	65.24	61.23	61.76	292,968	61.76
2/12/2026	69.74	70.29	59.45	63.30	444,312	63.30
2/11/2026	70.03	70.43	68.55	69.18	128,395	69.18
2/10/2026	69.44	70.66	69.05	69.60	121,149	69.60
2/09/2026	68.15	69.63	67.75	69.54	174,420	69.54
2/06/2026	65.37	68.92	65.37	68.34	208,571	68.34
2/05/2026	67.48	68.20	64.33	64.96	247,577	64.96
2/04/2026	65.79	69.28	65.64	67.57	245,354	67.57
2/03/2026	63.70	66.14	63.69	64.88	201,005	64.88
2/02/2026	63.13	65.34	63.13	64.02	259,532	64.02
1/30/2026	64.18	65.90	62.00	63.09	342,471	63.09
1/29/2026	63.45	65.14	63.24	65.12	252,156	65.12
1/28/2026	65.13	65.13	62.05	63.32	319,302	63.32
1/27/2026	75.05	77.84	65.12	65.48	388,836	65.48
1/26/2026	69.45	70.75	67.56	70.56	235,309	70.56
1/23/2026	71.00	71.45	68.77	69.40	244,463	69.40
1/22/2026	71.09	73.00	70.67	70.73	207,292	70.73
1/21/2026	68.15	71.23	68.09	70.70	349,521	70.70
1/20/2026	67.34	68.28	66.48	67.36	310,395	67.36
1/16/2026	70.27	71.20	68.90	68.94	234,795	68.94
1/15/2026	69.58	71.49	69.24	70.50	227,102	70.50
1/14/2026	66.42	69.24	66.17	69.07	213,572	69.07
1/13/2026	67.91	67.91	66.60	66.75	152,784	66.75
1/12/2026	67.00	67.88	66.00	67.15	187,525	67.15
1/09/2026	68.14	69.97	67.89	69.20	199,178	69.20