Triumph Financial Inc. (TBK)
NASDAQ: TBK
· Real-Time Price · USD
58.74
-1.02 (-1.71%)
At close: Dec 02, 2022, 6:00 AM
TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2022 | 59.93 | 59.93 | 57.82 | 58.74 | 58.74 | -1.71% | 275,825 |
| Nov 30, 2022 | 57.71 | 60.11 | 57.54 | 59.76 | 59.76 | 3.53% | 263,831 |
| Nov 29, 2022 | 57.58 | 58.08 | 57.58 | 57.72 | 57.72 | 0.05% | 134,085 |
| Nov 28, 2022 | 60.47 | 60.47 | 57.10 | 57.69 | 57.69 | -5.29% | 238,270 |
| Nov 25, 2022 | 60.60 | 61.41 | 60.37 | 60.91 | 60.91 | 0.86% | 107,505 |
| Nov 23, 2022 | 58.67 | 60.68 | 58.05 | 60.39 | 60.39 | 3.21% | 139,032 |
| Nov 22, 2022 | 59.82 | 60.35 | 57.41 | 58.51 | 58.51 | -1.75% | 208,677 |
| Nov 21, 2022 | 58.18 | 59.70 | 57.99 | 59.55 | 59.55 | 1.99% | 208,806 |
| Nov 18, 2022 | 59.41 | 59.69 | 57.87 | 58.39 | 58.39 | 0.03% | 320,434 |
| Nov 17, 2022 | 57.26 | 58.41 | 56.66 | 58.37 | 58.37 | -0.12% | 178,761 |
| Nov 16, 2022 | 58.29 | 58.81 | 57.47 | 58.44 | 58.44 | -0.61% | 183,187 |
| Nov 15, 2022 | 57.75 | 59.70 | 57.50 | 58.80 | 58.80 | 3.43% | 221,918 |
| Nov 14, 2022 | 58.61 | 59.31 | 56.62 | 56.85 | 56.85 | -3.76% | 177,826 |
| Nov 11, 2022 | 57.44 | 59.63 | 57.13 | 59.07 | 59.07 | 2.87% | 248,022 |
| Nov 10, 2022 | 55.72 | 57.50 | 55.18 | 57.42 | 57.42 | 4.88% | 389,080 |
| Nov 9, 2022 | 55.21 | 55.42 | 54.50 | 54.75 | 54.75 | -0.51% | 187,712 |
| Nov 8, 2022 | 54.94 | 56.05 | 54.13 | 55.03 | 55.03 | -0.27% | 315,367 |
| Nov 7, 2022 | 55.15 | 56.65 | 53.83 | 55.18 | 55.18 | 11.81% | 503,900 |
| Nov 4, 2022 | 49.12 | 49.98 | 48.16 | 49.35 | 49.35 | 2.28% | 175,467 |
| Nov 3, 2022 | 49.33 | 49.33 | 47.54 | 48.25 | 48.25 | -3.31% | 102,903 |