NYSE : TFIN
Triumph Financial, Inc. — Price history
Financials · Banks - Regional · United States
Last price 62.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Triumph Financial, Inc. (TFIN) closed at 64.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.16 | 64.94 | 63 | 64.67 | 46,886 | +4.14% |
| 2026-10-30 | 63.22 | 63.48 | 61.98 | 62.1 | 150,179 | -2.16% |
| 2026-10-29 | 63.56 | 64.895 | 62.955 | 63.47 | 230,547 | +0.84% |
| 2026-10-28 | 63.99 | 64.64 | 62.047 | 62.94 | 296,513 | -1.64% |
| 2026-10-27 | 63.99 | 64.395 | 63.045 | 63.99 | 267,935 | +1.04% |
| 2026-10-26 | 63.45 | 64.26 | 63.11 | 63.33 | 207,917 | -0.19% |
| 2026-10-23 | 62.55 | 64.08 | 61.88 | 63.45 | 362,143 | +1.99% |
| 2026-10-22 | 59.55 | 62.3 | 59.55 | 62.21 | 415,660 | +0.35% |
| 2026-10-21 | 62.1 | 62.455 | 61.63 | 61.99 | 280,764 | -0.37% |
| 2026-10-20 | 61.66 | 63.44 | 61.55 | 62.22 | 295,436 | +1.27% |
| 2026-10-19 | 61.16 | 62.81 | 60.685 | 61.44 | 472,690 | -0.13% |
| 2026-10-16 | 61.35 | 63.11 | 60.88 | 61.52 | 238,226 | -0.60% |
| 2026-10-15 | 61.72 | 62.265 | 61.41 | 61.89 | 282,185 | +1.03% |
| 2026-10-14 | 61.18 | 61.645 | 60.36 | 61.26 | 310,814 | -1.86% |
| 2026-10-13 | 63.84 | 64 | 61.93 | 62.42 | 265,340 | -1.16% |
| 2026-10-12 | 62.7 | 63.6 | 61.195 | 63.15 | 187,159 | +0.99% |
| 2026-10-09 | 62.42 | 63.26 | 62.12 | 62.53 | 173,890 | -0.40% |
| 2026-10-08 | 61.5 | 62.935 | 61.355 | 62.78 | 269,119 | +1.41% |
| 2026-10-07 | 61 | 62.88 | 60.485 | 61.91 | 196,311 | -0.10% |
| 2026-10-06 | 62.25 | 63.23 | 61.75 | 61.97 | 277,549 | +0.60% |
| 2026-10-05 | 62.18 | 62.65 | 61.445 | 61.6 | 235,387 | -0.93% |
| 2026-10-02 | 62.6 | 63.46 | 61.35 | 62.18 | 306,337 | +1.72% |
| 2026-10-01 | 59.85 | 61.45 | 59.01 | 61.13 | 363,133 | +1.90% |
| 2026-09-30 | 60.03 | 60.44 | 59.61 | 59.99 | 225,416 | -0.23% |
| 2026-09-29 | 60.89 | 61.045 | 59.563 | 60.13 | 218,366 | -0.82% |
| 2026-09-28 | 61.37 | 61.83 | 60.39 | 60.63 | 208,866 | -1.33% |
| 2026-09-25 | 61.3 | 62.17 | 61.1 | 61.45 | 203,090 | +0.99% |
| 2026-09-24 | 61.39 | 62.04 | 60.41 | 60.85 | 186,685 | -0.85% |
| 2026-09-23 | 61.62 | 62.19 | 60.94 | 61.37 | 233,836 | -1.43% |
| 2026-09-22 | 62.62 | 63.148 | 61.94 | 62.26 | 242,571 | -0.18% |
| 2026-09-21 | 63.38 | 63.47 | 62.3 | 62.37 | 161,266 | -1.03% |
| 2026-09-18 | 62.9 | 63.33 | 61.82 | 63.02 | 441,348 | +0.03% |
| 2026-09-17 | 64.96 | 65.09 | 62.56 | 63 | 234,391 | -1.04% |
| 2026-09-16 | 64.73 | 65.27 | 62.34 | 63.66 | 322,495 | -1.61% |
| 2026-09-15 | 66.29 | 66.29 | 64.45 | 64.7 | 177,721 | -2.07% |
| 2026-09-14 | 65.95 | 66.71 | 65.25 | 66.07 | 201,820 | +0.05% |
| 2026-09-11 | 68 | 68 | 65.7 | 66.04 | 172,049 | -1.32% |
| 2026-09-10 | 66.11 | 67.34 | 65.37 | 66.92 | 165,826 | +1.07% |
| 2026-09-09 | 68 | 68.28 | 65.475 | 66.21 | 256,776 | -3.81% |
| 2026-09-08 | 68.96 | 69.68 | 68.72 | 68.83 | 210,633 | -1.11% |
| 2026-09-04 | 68.23 | 69.61 | 68.23 | 69.6 | 219,272 | +1.19% |
| 2026-09-03 | 69.71 | 70.715 | 68.38 | 68.78 | 238,355 | -0.23% |
| 2026-09-02 | 69.78 | 70.725 | 68.715 | 68.94 | 280,106 | -0.81% |
| 2026-09-01 | 70.6 | 71.45 | 69.13 | 69.5 | 165,643 | -2.46% |
| 2026-08-31 | 71.65 | 72.2 | 70.69 | 71.25 | 126,641 | -0.85% |
| 2026-08-28 | 71.91 | 72.53 | 71.61 | 71.86 | 165,212 | -0.08% |
| 2026-08-27 | 73.17 | 73.885 | 71.495 | 71.92 | 227,822 | -2.39% |
| 2026-08-26 | 73.67 | 74.47 | 72.87 | 73.68 | 117,276 | +0.24% |
| 2026-08-25 | 74.29 | 74.63 | 72.925 | 73.5 | 111,221 | -0.30% |
| 2026-08-24 | 74.94 | 75.67 | 73.47 | 73.72 | 146,278 | -1.64% |
| 2026-08-21 | 74.84 | 75.63 | 73.2 | 74.95 | 144,951 | +1.38% |
| 2026-08-20 | 73.62 | 74.31 | 72.82 | 73.93 | 141,139 | -0.31% |
| 2026-08-19 | 77.09 | 77.09 | 74.09 | 74.16 | 199,570 | -2.75% |
| 2026-08-18 | 77.96 | 78.205 | 76.26 | 76.26 | 143,132 | -1.95% |
| 2026-08-17 | 77.96 | 78.38 | 76.845 | 77.78 | 169,162 | -0.56% |
| 2026-08-14 | 77.84 | 78.9 | 77.84 | 78.22 | 102,698 | -0.27% |
| 2026-08-13 | 77.13 | 78.875 | 76.9 | 78.43 | 142,342 | +2.39% |
| 2026-08-12 | 77.01 | 77.415 | 76.54 | 76.6 | 131,600 | +0.34% |
| 2026-08-11 | 75.25 | 76.585 | 75.25 | 76.34 | 132,110 | +1.38% |
| 2026-08-10 | 75.54 | 75.93 | 74.35 | 75.3 | 126,866 | -0.93% |
| 2026-08-07 | 76.43 | 76.75 | 75.325 | 76.01 | 158,009 | +0.30% |
| 2026-08-06 | 78.92 | 79.1 | 75.63 | 75.78 | 166,361 | -2.98% |
| 2026-08-05 | 79.82 | 79.84 | 78.08 | 78.11 | 169,920 | -2.15% |
| 2026-08-04 | 77.3 | 80.38 | 76.9 | 79.83 | 335,166 | +4.18% |
| 2026-08-03 | 76.23 | 77.23 | 75.125 | 76.63 | 209,911 | +0.92% |
| 2026-07-31 | 73.41 | 76.39 | 73.41 | 75.93 | 221,201 | +2.84% |
| 2026-07-30 | 76.76 | 77.4 | 73.43 | 73.83 | 203,818 | -2.71% |
| 2026-07-29 | 76.56 | 77.73 | 75.61 | 75.89 | 193,589 | -1.54% |
| 2026-07-28 | 75.12 | 77.245 | 75 | 77.08 | 209,036 | +2.26% |
| 2026-07-27 | 77.17 | 77.69 | 75.2 | 75.38 | 221,143 | -1.99% |
| 2026-07-24 | 80.91 | 80.91 | 76.72 | 76.91 | 313,949 | -3.75% |
| 2026-07-23 | 81.1 | 81.75 | 78.856 | 79.91 | 306,078 | -1.44% |
| 2026-07-22 | 80.09 | 83.52 | 75.433 | 81.08 | 615,076 | +2.39% |
| 2026-07-21 | 77.43 | 79.655 | 76.74 | 79.19 | 262,169 | +1.72% |
| 2026-07-20 | 80.14 | 81 | 77.585 | 77.85 | 233,299 | -3.42% |
| 2026-07-17 | 78.64 | 80.63 | 77.37 | 80.61 | 496,032 | +1.17% |
| 2026-07-16 | 78.16 | 80.57 | 78.16 | 79.68 | 770,755 | +1.65% |
| 2026-07-15 | 78.97 | 79.75 | 78.025 | 78.39 | 460,722 | +0.19% |
| 2026-07-14 | 78.78 | 79.87 | 77.63 | 78.24 | 238,723 | -0.09% |
| 2026-07-13 | 78.94 | 79.845 | 77.57 | 78.31 | 136,564 | -0.17% |
| 2026-07-10 | 77.6 | 79.049 | 77.13 | 78.44 | 175,419 | +1.13% |
| 2026-07-09 | 75.63 | 78.285 | 75.4 | 77.56 | 648,990 | +3.93% |
| 2026-07-08 | 76.77 | 76.82 | 74.48 | 74.63 | 415,793 | -3.59% |
| 2026-07-07 | 79.54 | 80.29 | 77.32 | 77.41 | 220,771 | -1.61% |
| 2026-07-06 | 77.02 | 78.91 | 75.93 | 78.68 | 148,698 | +2.17% |
| 2026-07-02 | 79.67 | 80.47 | 76.72 | 77.01 | 330,110 | -2.90% |
| 2026-07-01 | 76.61 | 79.46 | 76.545 | 79.31 | 240,141 | +3.93% |
| 2026-06-30 | 75.14 | 76.57 | 74.8 | 76.31 | 193,394 | +0.85% |
| 2026-06-29 | 76.05 | 76.97 | 74.46 | 75.67 | 271,632 | -1.48% |
| 2026-06-26 | 77.13 | 77.39 | 75.25 | 76.81 | 644,885 | +0.05% |
| 2026-06-25 | 76.13 | 77.9 | 76.01 | 76.77 | 230,863 | +1.51% |
| 2026-06-24 | 74.21 | 76.295 | 74.05 | 75.63 | 260,795 | +2.24% |
| 2026-06-23 | 72.87 | 74.94 | 72.4 | 73.97 | 180,290 | +1.30% |
| 2026-06-22 | 72 | 73.44 | 71.265 | 73.02 | 184,155 | +1.32% |
| 2026-06-18 | 71.42 | 72.34 | 71.42 | 72.07 | 378,827 | +1.49% |
| 2026-06-17 | 73.62 | 74.365 | 70.81 | 71.01 | 282,460 | -4.08% |
| 2026-06-16 | 75.92 | 76.07 | 73.935 | 74.03 | 160,624 | -0.99% |
| 2026-06-15 | 76.5 | 77.5 | 74.51 | 74.77 | 253,025 | -1.20% |
| 2026-06-12 | 74.75 | 76.66 | 74.03 | 75.68 | 253,054 | +1.39% |
| 2026-06-11 | 73.3 | 74.88 | 72.325 | 74.64 | 177,825 | +2.15% |
| 2026-06-10 | 72.43 | 74.935 | 72.17 | 73.07 | 261,382 | +0.66% |
| 2026-06-09 | 72.09 | 74.125 | 70.8 | 72.59 | 208,136 | +1.87% |
| 2026-06-08 | 71.96 | 73 | 71.26 | 71.26 | 188,703 | -0.01% |
| 2026-06-05 | 71.22 | 72.49 | 71.165 | 71.27 | 164,052 | +0.11% |
| 2026-06-04 | 69.67 | 72 | 68.93 | 71.19 | 247,873 | +4.23% |
| 2026-06-03 | 71.4 | 71.8 | 67.94 | 68.3 | 279,791 | -5.35% |
| 2026-06-02 | 71.2 | 72.445 | 71.2 | 72.16 | 175,256 | +0.91% |
| 2026-06-01 | 70.84 | 71.63 | 68.83 | 71.51 | 176,031 | +0.36% |
| 2026-05-29 | 70.21 | 71.855 | 70.06 | 71.25 | 244,338 | +0.99% |
| 2026-05-28 | 70.5 | 70.95 | 69.26 | 70.55 | 171,667 | +0.54% |
| 2026-05-27 | 69.57 | 71.48 | 68.64 | 70.17 | 235,273 | +1.09% |
| 2026-05-26 | 67.34 | 69.42 | 66.74 | 69.41 | 227,490 | +3.95% |
| 2026-05-22 | 66.58 | 67.21 | 66.28 | 66.77 | 127,284 | +0.17% |
| 2026-05-21 | 64.83 | 66.95 | 64.14 | 66.66 | 188,550 | +1.76% |
| 2026-05-20 | 62.61 | 65.56 | 61.64 | 65.51 | 210,026 | +4.82% |
| 2026-05-19 | 63.21 | 63.385 | 62.03 | 62.5 | 205,359 | -1.20% |
| 2026-05-18 | 61.6 | 63.84 | 61.6 | 63.26 | 248,891 | +2.69% |
| 2026-05-15 | 63.55 | 64.12 | 60.46 | 61.6 | 276,138 | -3.21% |
| 2026-05-14 | 65.2 | 65.943 | 62.93 | 63.64 | 329,658 | -1.13% |
| 2026-05-13 | 63.98 | 64.64 | 63.16 | 64.37 | 293,286 | -0.08% |