Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triumph Financial, Inc. - Common Stock (NQ: TFIN )

70.37 -3.08 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 49.18 49.50 47.02 47.88 232,845 -1.20(-2.44%)
May 05, 2023 49.99 50.02 48.30 49.08 209,791 +0.39(+0.80%)
May 04, 2023 49.55 49.55 46.67 48.69 323,492 -0.86(-1.74%)
May 03, 2023 50.00 51.07 49.23 49.55 189,881 -0.35(-0.70%)
May 02, 2023 50.98 51.38 49.69 49.90 270,922 -1.35(-2.63%)
May 01, 2023 52.06 52.74 50.70 51.25 274,456 -0.71(-1.37%)
Apr 28, 2023 50.58 52.30 50.27 51.96 209,902 +1.18(+2.32%)
Apr 27, 2023 50.76 51.80 50.37 50.78 181,993 +0.02(+0.04%)
Apr 26, 2023 49.80 52.48 47.82 50.76 384,395 -0.78(-1.51%)
Apr 25, 2023 51.52 52.49 50.84 51.54 285,307 -0.89(-1.70%)
Apr 24, 2023 52.35 53.45 51.84 52.43 149,782 -0.32(-0.61%)
Apr 21, 2023 53.92 53.92 52.00 52.75 231,592 -1.25(-2.31%)
Apr 20, 2023 53.77 54.81 53.77 54.00 225,120 -0.40(-0.74%)
Apr 19, 2023 54.41 54.63 53.06 54.40 276,252 -0.30(-0.55%)
Apr 18, 2023 56.41 56.41 53.65 54.70 319,674 -1.64(-2.91%)
Apr 17, 2023 55.56 56.77 55.22 56.34 137,668 +0.56(+1.00%)
Apr 14, 2023 56.80 57.10 55.43 55.78 165,623 -0.57(-1.01%)
Apr 13, 2023 56.54 56.88 55.80 56.35 273,708 +0.16(+0.28%)
Apr 12, 2023 56.77 57.11 55.75 56.19 147,963 -0.03(-0.05%)
Apr 11, 2023 56.64 57.25 55.75 56.22 127,472 -0.37(-0.65%)
Apr 10, 2023 55.02 56.71 54.34 56.59 194,709 +0.88(+1.58%)
Apr 06, 2023 53.42 55.79 53.16 55.71 277,822 +0.71(+1.29%)
Apr 05, 2023 54.32 55.17 53.51 55.00 188,966 -0.36(-0.65%)
Apr 04, 2023 57.39 57.39 55.08 55.36 229,007 -1.61(-2.83%)
Apr 03, 2023 57.97 58.84 56.48 56.97 222,860 -1.09(-1.88%)
Mar 31, 2023 58.34 59.03 57.27 58.06 173,880 +0.17(+0.29%)
Mar 30, 2023 58.44 58.67 56.33 57.89 223,740 -0.33(-0.57%)
Mar 29, 2023 58.00 58.50 57.42 58.22 133,013 +0.90(+1.57%)
Mar 28, 2023 57.12 58.09 56.30 57.32 167,372 -0.05(-0.09%)
Mar 27, 2023 57.72 57.98 56.67 57.37 168,211 +0.73(+1.29%)
Mar 24, 2023 55.16 57.57 54.60 56.64 163,497 +1.01(+1.82%)
Mar 23, 2023 56.00 57.00 55.22 55.63 185,743 +0.21(+0.38%)
Mar 22, 2023 57.29 58.38 55.25 55.42 190,383 -1.96(-3.42%)
Mar 21, 2023 57.98 58.98 55.80 57.38 182,605 +0.94(+1.67%)
Mar 20, 2023 56.74 58.93 55.38 56.44 221,981 +0.63(+1.13%)
Mar 17, 2023 57.65 57.65 55.11 55.81 842,363 -3.16(-5.36%)
Mar 16, 2023 57.14 61.87 54.43 58.97 349,675 +1.03(+1.78%)
Mar 15, 2023 54.15 58.77 54.06 57.94 348,535 +0.42(+0.73%)
Mar 14, 2023 59.14 60.04 56.56 57.52 296,521 +1.98(+3.56%)
Mar 13, 2023 54.23 59.71 50.60 55.55 473,980 -1.14(-2.02%)
Mar 10, 2023 54.71 57.78 52.46 56.69 405,081 +1.09(+1.96%)
Mar 09, 2023 59.27 59.37 54.55 55.60 322,500 -4.15(-6.95%)
Mar 08, 2023 59.15 60.17 58.35 59.75 145,369 +0.65(+1.10%)
Mar 07, 2023 60.15 60.17 58.36 59.10 181,999 -1.51(-2.49%)
Mar 06, 2023 61.45 62.09 60.05 60.61 230,311 -0.71(-1.16%)
Mar 03, 2023 60.23 61.40 59.40 61.32 141,554 +1.77(+2.97%)
Mar 02, 2023 59.48 60.51 58.47 59.55 129,760 -0.69(-1.15%)
Mar 01, 2023 60.40 60.85 59.74 60.24 98,756 -0.61(-1.00%)
Feb 28, 2023 61.22 62.27 60.77 60.85 122,026 -0.51(-0.83%)
Feb 27, 2023 61.56 62.02 60.71 61.36 100,483 +0.32(+0.52%)
Feb 24, 2023 60.60 61.52 60.11 61.04 121,576 -0.62(-1.01%)
Feb 23, 2023 62.06 62.51 60.85 61.66 122,884 -0.03(-0.05%)
Feb 22, 2023 61.85 62.48 60.78 61.69 256,518 -0.23(-0.37%)
Feb 21, 2023 62.50 62.81 61.08 61.92 135,819 -1.19(-1.89%)
Feb 17, 2023 64.00 64.46 62.47 63.11 159,286 -1.06(-1.65%)
Feb 16, 2023 63.19 64.85 63.00 64.17 135,215 +0.06(+0.09%)
Feb 15, 2023 63.27 65.01 61.27 64.11 121,600 +0.29(+0.45%)
Feb 14, 2023 63.70 64.92 63.05 63.82 201,441 -0.10(-0.16%)
Feb 13, 2023 62.49 64.00 61.70 63.92 103,666 +1.35(+2.16%)
Feb 10, 2023 62.23 63.03 61.01 62.57 181,467 -0.12(-0.19%)
Feb 09, 2023 65.87 66.32 62.57 62.69 151,404 -1.99(-3.08%)
Feb 08, 2023 65.13 66.33 64.01 64.68 190,971 -1.27(-1.93%)
Feb 07, 2023 62.44 66.50 62.21 65.95 203,685 +2.88(+4.57%)
Feb 06, 2023 63.40 64.01 62.33 63.07 186,734 -1.03(-1.61%)
Feb 03, 2023 62.32 64.52 60.49 64.10 219,573 -0.13(-0.20%)
Feb 02, 2023 59.27 64.53 59.27 64.23 329,037 +5.98(+10.27%)
Feb 01, 2023 57.11 58.77 56.49 58.25 305,557 +2.52(+4.52%)
Jan 31, 2023 54.62 55.81 54.02 55.73 198,381 +1.09(+1.99%)
Jan 30, 2023 53.22 56.42 52.80 54.64 280,532 +0.95(+1.77%)
Jan 27, 2023 53.73 53.86 52.31 53.69 96,919 -0.29(-0.54%)
Jan 26, 2023 54.99 56.58 52.50 53.98 224,625 +2.06(+3.97%)
Jan 25, 2023 52.09 53.13 50.88 51.92 133,430 -1.18(-2.22%)
Jan 24, 2023 53.68 54.03 52.01 53.10 183,662 -0.60(-1.12%)
Jan 23, 2023 51.67 53.72 51.52 53.70 150,769 +1.92(+3.71%)
Jan 20, 2023 48.71 51.82 48.06 51.78 229,827 +3.68(+7.65%)
Jan 19, 2023 47.22 48.36 46.37 48.10 256,696 +0.35(+0.73%)
Jan 18, 2023 50.76 50.76 47.53 47.75 224,259 -3.15(-6.19%)
Jan 17, 2023 51.92 52.62 50.72 50.90 86,455 -1.02(-1.96%)
Jan 13, 2023 50.99 52.28 50.67 51.92 100,284 +0.18(+0.35%)
Jan 12, 2023 51.55 52.15 50.72 51.74 132,936 +0.72(+1.41%)
Jan 11, 2023 50.66 51.71 48.96 51.02 101,605 +0.47(+0.93%)
Jan 10, 2023 50.77 51.14 50.36 50.55 132,540 -0.33(-0.65%)
Jan 09, 2023 51.50 52.06 50.59 50.88 116,964 -0.29(-0.57%)
Jan 06, 2023 49.84 51.19 49.16 51.17 99,426 +1.85(+3.75%)
Jan 05, 2023 50.92 50.92 48.76 49.32 145,739 -1.71(-3.35%)
Jan 04, 2023 50.52 52.04 50.43 51.03 226,723 +1.30(+2.61%)
Jan 03, 2023 49.41 50.21 48.20 49.73 192,532 +0.86(+1.76%)
Dec 30, 2022 49.67 49.98 48.76 48.87 129,545 -1.34(-2.67%)
Dec 29, 2022 48.18 50.23 48.16 50.21 127,429 +2.17(+4.52%)
Dec 28, 2022 49.06 49.42 47.98 48.04 106,028 -0.96(-1.96%)
Dec 27, 2022 49.40 49.68 48.58 49.00 153,120 -0.44(-0.89%)
Dec 23, 2022 48.53 49.67 48.06 49.44 140,021 +0.94(+1.94%)
Dec 22, 2022 48.34 48.56 47.14 48.50 194,831 -0.02(-0.04%)
Dec 21, 2022 47.88 48.63 47.10 48.52 220,584 +1.20(+2.54%)
Dec 20, 2022 45.60 47.66 45.28 47.32 283,090 +1.33(+2.89%)
Dec 19, 2022 46.83 46.83 45.08 45.99 364,032 -0.26(-0.56%)
Dec 16, 2022 48.50 48.96 45.98 46.25 737,180 -2.61(-5.34%)
Dec 15, 2022 50.53 51.08 48.35 48.86 236,791 -3.50(-6.68%)
Dec 14, 2022 54.29 55.43 52.24 52.36 170,905 -2.07(-3.80%)
Dec 13, 2022 56.90 57.98 54.27 54.43 152,316 -1.00(-1.80%)
Dec 12, 2022 56.34 56.34 54.77 55.43 192,328 -0.63(-1.12%)
Dec 09, 2022 55.21 56.91 53.72 56.06 172,402 +0.77(+1.39%)
Dec 08, 2022 54.87 55.52 53.88 55.29 133,843 +0.71(+1.30%)
Dec 07, 2022 57.84 58.33 54.41 54.58 233,526 -3.40(-5.86%)
Dec 06, 2022 58.08 58.38 57.34 57.98 239,657 -0.30(-0.51%)
Dec 05, 2022 59.73 60.73 57.70 58.28 262,897 -2.57(-4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.