Triumph Financial Inc. (TBKCP)
NASDAQ: TBKCP
· Real-Time Price · USD
25.20
0.00 (0.00%)
At close: Dec 02, 2022, 6:00 AM
TBKCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2022 | 25.19 | 25.20 | 25.18 | 25.20 | 25.20 | 0.00% | 1,806 |
| Nov 30, 2022 | 25.01 | 25.55 | 24.95 | 25.20 | 25.20 | 2.02% | 7,735 |
| Nov 29, 2022 | 25.04 | 25.04 | 24.70 | 24.70 | 24.70 | -0.28% | 567 |
| Nov 28, 2022 | 24.77 | 24.90 | 24.71 | 24.77 | 24.77 | 0.00% | 1,600 |
| Nov 23, 2022 | 25.04 | 25.04 | 24.77 | 24.77 | 24.77 | -0.36% | 819 |
| Nov 22, 2022 | 25.00 | 25.16 | 24.72 | 24.86 | 24.86 | -0.56% | 5,839 |
| Nov 21, 2022 | 24.77 | 25.00 | 24.56 | 25.00 | 25.00 | 2.29% | 2,865 |
| Nov 18, 2022 | 24.40 | 24.99 | 24.40 | 24.44 | 24.44 | -2.12% | 2,294 |
| Nov 17, 2022 | 24.74 | 25.00 | 24.34 | 24.97 | 24.97 | 3.78% | 12,104 |
| Nov 16, 2022 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.00% | 117 |
| Nov 15, 2022 | 24.35 | 24.82 | 23.80 | 24.06 | 24.07 | 2.34% | 5,502 |
| Nov 14, 2022 | 23.50 | 23.51 | 23.50 | 23.51 | 23.51 | -6.33% | 2,069 |
| Nov 10, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.87% | 1,036 |
| Nov 9, 2022 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | 4.10% | 6,489 |
| Nov 8, 2022 | 23.24 | 23.45 | 23.24 | 23.44 | 23.44 | -0.04% | 1,427 |
| Nov 7, 2022 | 23.00 | 23.45 | 23.00 | 23.45 | 23.45 | 1.96% | 2,352 |
| Nov 4, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | 876 |
| Nov 3, 2022 | 22.81 | 22.81 | 22.40 | 22.40 | 22.40 | 0.00% | 3,720 |
| Nov 2, 2022 | 23.54 | 23.54 | 22.40 | 22.40 | 22.40 | -2.61% | 1,876 |
| Nov 1, 2022 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -4.17% | 2,042 |