Triumph Financial Inc. (TFIN)
NASDAQ: TFIN
· Real-Time Price · USD
53.29
-1.93 (-3.50%)
At close: Aug 15, 2025, 2:57 PM
TFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 54.73 | 55.29 | 53.75 | 55.22 | 55.22 | -0.59% | 144,359 |
| Aug 13, 2025 | 54.83 | 55.68 | 54.26 | 55.55 | 55.55 | 2.55% | 175,100 |
| Aug 12, 2025 | 51.98 | 54.61 | 51.24 | 54.17 | 54.17 | 5.49% | 203,004 |
| Aug 11, 2025 | 53.68 | 53.80 | 51.20 | 51.35 | 51.35 | -4.11% | 165,924 |
| Aug 8, 2025 | 53.77 | 55.18 | 53.25 | 53.55 | 53.55 | 0.34% | 271,800 |
| Aug 7, 2025 | 55.54 | 55.89 | 53.26 | 53.37 | 53.37 | -2.50% | 138,843 |
| Aug 6, 2025 | 55.67 | 55.67 | 54.52 | 54.74 | 54.74 | -1.64% | 127,200 |
| Aug 5, 2025 | 56.13 | 56.15 | 54.64 | 55.65 | 55.65 | -0.55% | 206,300 |
| Aug 4, 2025 | 55.20 | 56.15 | 54.75 | 55.96 | 55.96 | 2.21% | 177,000 |
| Aug 1, 2025 | 55.94 | 57.02 | 54.47 | 54.75 | 54.75 | -3.47% | 244,625 |
| Jul 31, 2025 | 57.38 | 57.97 | 56.47 | 56.72 | 56.72 | -2.31% | 192,100 |
| Jul 30, 2025 | 61.06 | 62.12 | 57.40 | 58.06 | 58.06 | -4.49% | 264,000 |
| Jul 29, 2025 | 63.18 | 63.28 | 60.52 | 60.79 | 60.79 | -2.77% | 188,535 |
| Jul 28, 2025 | 63.25 | 63.25 | 62.00 | 62.52 | 62.52 | -0.90% | 182,100 |
| Jul 25, 2025 | 62.99 | 63.17 | 61.21 | 63.09 | 63.09 | 0.02% | 176,600 |
| Jul 24, 2025 | 64.19 | 65.45 | 62.65 | 63.08 | 63.08 | -1.79% | 376,700 |
| Jul 23, 2025 | 63.30 | 64.36 | 62.34 | 64.23 | 64.23 | 2.67% | 313,900 |
| Jul 22, 2025 | 62.13 | 62.63 | 61.28 | 62.56 | 62.56 | 1.10% | 329,902 |
| Jul 21, 2025 | 59.22 | 62.17 | 58.95 | 61.88 | 61.88 | 5.71% | 330,800 |
| Jul 18, 2025 | 62.55 | 62.55 | 57.40 | 58.54 | 58.54 | -5.57% | 501,100 |