Triumph Financial, Inc. - Common Stock (TFIN)

Last Price69.20

Change+1.06 (1.56%)

NYSE · Last Trade: Jan 12th, 1:17 AM EST

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

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	68.14	69.97	67.89	69.20	199,178	69.20
1/08/2026	65.09	68.95	64.53	68.14	178,656	68.14
1/07/2026	66.60	66.88	64.80	65.61	185,919	65.61
1/06/2026	64.85	66.54	64.67	66.48	248,624	66.48
1/05/2026	63.21	66.87	63.21	65.30	253,741	65.30
1/02/2026	62.88	64.13	61.79	63.37	224,650	63.37
12/31/2025	62.89	63.16	62.11	62.63	143,381	62.63
12/30/2025	63.28	63.59	62.24	62.92	187,603	62.92
12/29/2025	64.25	64.25	63.17	63.54	139,870	63.54
12/26/2025	64.31	64.72	62.97	64.04	135,306	64.04
12/24/2025	63.96	64.56	63.01	64.47	94,876	64.47
12/23/2025	64.66	65.99	64.09	64.19	389,302	64.19
12/22/2025	62.14	65.34	62.14	65.04	287,115	65.04
12/19/2025	63.17	64.01	61.99	62.07	666,166	62.07
12/18/2025	64.61	65.80	63.12	63.34	405,676	63.34
12/17/2025	62.13	64.81	62.13	64.19	293,298	64.19
12/16/2025	62.26	64.04	61.93	62.53	293,859	62.53
12/15/2025	61.89	63.50	60.92	62.26	453,315	62.26
12/12/2025	61.94	63.09	60.81	60.90	216,482	60.90
12/11/2025	61.78	63.55	61.78	62.28	250,427	62.28
12/10/2025	58.45	62.38	57.45	61.45	236,758	61.45
12/09/2025	60.64	61.50	58.34	58.36	186,649	58.36
12/08/2025	61.67	63.01	60.62	60.62	197,739	60.62
12/05/2025	60.61	61.79	60.21	61.31	222,021	61.31
12/04/2025	59.46	61.20	58.79	61.08	188,849	61.08
12/03/2025	56.03	60.31	55.86	60.10	310,743	60.10
12/02/2025	55.94	57.26	54.22	55.96	197,238	55.96
12/01/2025	54.50	56.71	54.42	55.59	160,157	55.59
11/28/2025	55.40	55.40	54.02	54.61	82,272	54.61
11/26/2025	55.18	56.34	54.44	54.89	274,475	54.89
11/25/2025	53.96	56.66	53.96	55.88	235,425	55.88
11/24/2025	53.55	54.47	52.94	53.53	180,403	53.53
11/21/2025	51.43	53.72	51.20	53.55	266,830	53.55
11/20/2025	50.99	52.78	49.27	50.60	169,564	50.60
11/19/2025	51.00	51.58	49.73	50.57	299,728	50.57
11/18/2025	49.95	51.18	49.95	50.89	197,978	50.89
11/17/2025	52.18	52.87	50.56	50.56	290,013	50.56
11/14/2025	52.80	52.86	51.91	52.41	126,549	52.41
11/13/2025	53.73	54.05	51.87	53.00	211,036	53.00
11/12/2025	54.28	55.95	54.09	54.29	198,573	54.29
11/11/2025	53.90	54.73	53.30	54.24	210,761	54.24
11/10/2025	53.99	54.65	52.37	53.56	194,387	53.56
11/07/2025	53.71	54.37	52.52	53.86	339,711	53.86
11/06/2025	53.69	54.36	52.83	53.83	287,758	53.83
11/05/2025	54.83	55.16	53.54	54.22	140,677	54.22
11/04/2025	54.47	54.97	53.18	54.21	187,868	54.21
11/03/2025	54.48	54.92	53.18	54.70	192,214	54.70
10/31/2025	54.14	54.55	53.03	54.46	205,493	54.46
10/30/2025	55.13	56.63	54.09	54.65	154,481	54.65
10/29/2025	58.16	59.24	55.40	55.87	181,991	55.87
10/28/2025	59.23	60.02	58.41	58.72	160,506	58.72
10/27/2025	60.26	60.61	59.44	59.54	209,716	59.54
10/24/2025	58.29	60.78	58.00	59.72	235,134	59.72
10/23/2025	60.56	61.10	57.11	57.34	270,273	57.34
10/22/2025	60.31	61.26	59.50	60.98	366,095	60.98
10/21/2025	57.60	60.26	57.56	60.04	326,483	60.04
10/20/2025	55.78	59.07	54.56	58.18	639,522	58.18
10/17/2025	51.59	53.44	50.20	52.72	394,564	52.72
10/16/2025	48.69	53.72	47.00	51.29	890,289	51.29
10/15/2025	48.59	48.87	46.74	47.89	282,846	47.89
10/14/2025	46.65	48.82	46.65	48.34	282,831	48.34
10/13/2025	47.70	47.81	46.43	47.23	189,484	47.23