Triumph Financial Inc. (TFIN) Historical Stock Price Data | Complete Trading History - Stocknear

Triumph Financial Inc.

NASDAQ: TFIN · Real-Time Price · USD
51.43
-0.39 (-0.75%)
At close: Sep 26, 2025, 3:59 PM
51.00
-0.84%
After-hours: Sep 26, 2025, 06:26 PM EDT

TFIN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 51.71 51.87 50.88 51.38 51.38 -0.85% 158,261
Sep 25, 2025 52.60 52.75 51.39 51.82 51.82 -2.10% 214,300
Sep 24, 2025 55.06 55.58 52.85 52.93 52.93 -3.83% 183,900
Sep 23, 2025 55.34 56.37 54.73 55.04 55.04 -0.45% 186,700
Sep 22, 2025 56.01 56.58 54.91 55.29 55.29 -2.14% 216,034
Sep 19, 2025 59.23 59.44 56.50 56.50 56.50 -4.71% 487,900
Sep 18, 2025 57.85 60.41 57.54 59.29 59.29 3.73% 297,903
Sep 17, 2025 58.56 60.22 56.86 57.16 57.16 -1.41% 215,400
Sep 16, 2025 59.22 59.22 56.87 57.98 57.98 -2.01% 148,217
Sep 15, 2025 59.04 60.26 58.74 59.17 59.17 0.12% 197,624
Sep 12, 2025 56.59 59.17 55.53 59.10 59.10 4.01% 296,900
Sep 11, 2025 59.62 60.33 56.78 56.82 56.82 -5.08% 242,700
Sep 10, 2025 62.66 64.04 59.79 59.86 59.86 -4.29% 271,426
Sep 9, 2025 63.65 64.83 62.28 62.54 62.54 -2.28% 213,109
Sep 8, 2025 63.99 64.27 62.62 64.00 64.00 0.23% 176,635
Sep 5, 2025 64.50 65.81 63.25 63.85 63.85 -0.45% 164,843
Sep 4, 2025 62.87 64.18 61.82 64.14 64.14 3.14% 135,128
Sep 3, 2025 60.31 62.23 60.31 62.19 62.19 2.20% 227,000
Sep 2, 2025 60.48 60.97 59.93 60.85 60.85 -1.04% 120,400
Aug 29, 2025 62.11 62.95 61.39 61.49 61.49 -0.31% 143,302