Triumph Financial Inc. (TFIN)
89.99
2.74 (3.14%)
At close: Jan 15, 2025, 9:46 AM
TFIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 85.81 | 87.61 | 85.63 | 87.08 | 2.08 | 2.45% | 83,395 |
| Jan 13, 2025 | 82.51 | 85.40 | 82.46 | 85.00 | 1.65 | 1.98% | 145,530 |
| Jan 10, 2025 | 85.84 | 86.02 | 83.14 | 83.35 | -4.42 | -5.04% | 172,002 |
| Jan 8, 2025 | 85.85 | 88.16 | 85.45 | 87.77 | 1.24 | 1.43% | 100,333 |
| Jan 7, 2025 | 88.21 | 88.21 | 85.81 | 86.53 | -1.45 | -1.65% | 109,417 |
| Jan 6, 2025 | 89.10 | 90.84 | 87.45 | 87.98 | -1.01 | -1.13% | 101,400 |
| Jan 3, 2025 | 89.27 | 89.58 | 87.47 | 88.99 | 0.23 | 0.26% | 144,439 |
| Jan 2, 2025 | 91.51 | 92.25 | 88.19 | 88.76 | -2.12 | -2.33% | 84,500 |
| Dec 31, 2024 | 92.19 | 92.19 | 90.55 | 90.88 | -0.27 | -0.30% | 54,200 |
| Dec 30, 2024 | 90.48 | 91.93 | 89.18 | 91.15 | 0.21 | 0.23% | 73,600 |
| Dec 27, 2024 | 91.85 | 92.40 | 89.44 | 90.94 | -1.64 | -1.77% | 77,629 |
| Dec 26, 2024 | 92.26 | 92.97 | 91.33 | 92.58 | -0.12 | -0.13% | 95,521 |
| Dec 24, 2024 | 92.19 | 93.74 | 91.82 | 92.70 | 0.46 | 0.50% | 50,000 |
| Dec 23, 2024 | 91.45 | 92.55 | 90.62 | 92.24 | 0.74 | 0.81% | 93,200 |
| Dec 20, 2024 | 89.97 | 93.56 | 89.51 | 91.50 | 0.53 | 0.58% | 499,250 |
| Dec 19, 2024 | 92.60 | 94.91 | 90.38 | 90.97 | -0.12 | -0.13% | 132,943 |
| Dec 18, 2024 | 98.06 | 98.84 | 90.49 | 91.09 | -6.14 | -6.31% | 126,539 |
| Dec 17, 2024 | 98.86 | 99.18 | 97.11 | 97.23 | -2.51 | -2.52% | 102,007 |
| Dec 16, 2024 | 98.36 | 100.87 | 97.75 | 99.74 | 1.10 | 1.12% | 100,206 |
| Dec 13, 2024 | 100.73 | 102.29 | 97.88 | 98.64 | -1.92 | -1.91% | 145,800 |
| Dec 12, 2024 | 102.04 | 102.75 | 100.37 | 100.56 | -1.36 | -1.33% | 143,300 |
| Dec 11, 2024 | 102.57 | 103.88 | 99.78 | 101.92 | 0.78 | 0.77% | 118,230 |
| Dec 10, 2024 | 101.84 | 103.74 | 100.50 | 101.14 | -0.67 | -0.66% | 122,306 |
| Dec 9, 2024 | 104.66 | 105.26 | 101.43 | 101.81 | -2.41 | -2.31% | 94,600 |
| Dec 6, 2024 | 103.64 | 104.67 | 102.83 | 104.22 | 1.61 | 1.57% | 68,422 |
| Dec 5, 2024 | 105.08 | 105.51 | 102.55 | 102.61 | -2.04 | -1.95% | 69,900 |
| Dec 4, 2024 | 104.06 | 105.41 | 102.26 | 104.65 | 0.19 | 0.18% | 92,204 |
| Dec 3, 2024 | 107.06 | 107.06 | 104.40 | 104.46 | -2.56 | -2.39% | 80,623 |
| Dec 2, 2024 | 107.76 | 107.76 | 104.75 | 107.02 | -0.07 | -0.07% | 119,309 |
| Nov 29, 2024 | 108.72 | 108.72 | 105.00 | 107.09 | -1.29 | -1.19% | 149,500 |
| Nov 27, 2024 | 109.86 | 110.10 | 107.60 | 108.38 | -0.44 | -0.40% | 89,400 |
| Nov 26, 2024 | 109.27 | 110.56 | 107.17 | 108.82 | -1.34 | -1.22% | 133,902 |
| Nov 25, 2024 | 106.44 | 110.58 | 106.19 | 110.16 | 5.10 | 4.85% | 223,368 |
| Nov 22, 2024 | 103.17 | 106.03 | 102.30 | 105.06 | 2.87 | 2.81% | 134,046 |
| Nov 21, 2024 | 99.01 | 102.75 | 97.41 | 102.19 | 3.31 | 3.35% | 128,000 |
| Nov 20, 2024 | 99.88 | 100.55 | 98.20 | 98.88 | -0.99 | -0.99% | 66,506 |
| Nov 19, 2024 | 96.31 | 100.12 | 96.31 | 99.87 | 1.99 | 2.03% | 101,200 |
| Nov 18, 2024 | 98.13 | 98.88 | 97.28 | 97.88 | -0.41 | -0.42% | 119,540 |
| Nov 15, 2024 | 101.03 | 101.76 | 97.85 | 98.29 | -2.39 | -2.37% | 114,141 |
| Nov 14, 2024 | 103.28 | 103.54 | 100.30 | 100.68 | -2.00 | -1.95% | 143,020 |
| Nov 13, 2024 | 103.81 | 105.05 | 101.13 | 102.68 | -0.40 | -0.39% | 185,140 |
| Nov 12, 2024 | 99.96 | 103.12 | 99.28 | 103.08 | 3.00 | 3.00% | 166,115 |
| Nov 11, 2024 | 97.82 | 100.46 | 97.32 | 100.08 | 4.26 | 4.45% | 187,226 |
| Nov 8, 2024 | 95.63 | 97.16 | 94.69 | 95.82 | 0.45 | 0.47% | 159,400 |
| Nov 7, 2024 | 98.85 | 98.85 | 94.69 | 95.37 | -3.24 | -3.29% | 150,600 |
| Nov 6, 2024 | 96.36 | 102.49 | 95.55 | 98.61 | 9.31 | 10.43% | 405,729 |
| Nov 5, 2024 | 86.99 | 89.76 | 86.98 | 89.30 | 2.29 | 2.63% | 88,412 |
| Nov 4, 2024 | 87.15 | 87.58 | 85.88 | 87.01 | -0.60 | -0.68% | 87,500 |
| Nov 1, 2024 | 88.98 | 91.20 | 87.35 | 87.61 | -0.76 | -0.86% | 129,200 |
| Oct 31, 2024 | 90.85 | 90.85 | 88.29 | 88.37 | -2.49 | -2.74% | 152,600 |