5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
-11.71%
3 MONTH PERFORMANCE
+10.38%
6 MONTH PERFORMANCE
-1.88%
YEAR-TO-DATE PERFORMANCE
-4.17%
1 YEAR PERFORMANCE
+16.10%
Triumph Financial, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/14/2025 | $85.81 | $87.25 (1.68%) | $87.61 | $85.63 | 86,416 | $2.03 B |
01/13/2025 | $82.51 | $85.00 (3.02%) | $85.40 | $82.46 | 145,530 | $1.98 B |
01/10/2025 | $85.84 | $83.35 (-2.9%) | $86.02 | $83.14 | 172,002 | $1.94 B |
01/08/2025 | $85.85 | $87.77 (2.24%) | $88.16 | $85.45 | 100,333 | $2.05 B |
01/07/2025 | $88.21 | $86.53 (-1.9%) | $88.21 | $85.81 | 109,417 | $2.02 B |
01/06/2025 | $89.10 | $87.98 (-1.26%) | $90.84 | $87.45 | 101,400 | $2.05 B |
01/03/2025 | $89.27 | $88.99 (-0.31%) | $89.58 | $87.47 | 144,439 | $2.08 B |
01/02/2025 | $91.51 | $88.76 (-3.01%) | $92.25 | $88.19 | 84,500 | $2.07 B |
12/31/2024 | $92.19 | $90.88 (-1.42%) | $92.19 | $90.55 | 54,200 | $2.12 B |
12/30/2024 | $90.48 | $91.15 (0.74%) | $91.93 | $89.18 | 73,600 | $2.13 B |
12/27/2024 | $91.85 | $90.94 (-0.99%) | $92.40 | $89.44 | 77,629 | $2.12 B |
12/26/2024 | $92.26 | $92.58 (0.35%) | $92.97 | $91.33 | 95,521 | $2.16 B |
12/24/2024 | $92.19 | $92.70 (0.55%) | $93.74 | $91.82 | 50,000 | $2.16 B |
12/23/2024 | $91.45 | $92.24 (0.86%) | $92.55 | $90.62 | 93,200 | $2.15 B |
12/20/2024 | $89.97 | $91.50 (1.7%) | $93.56 | $89.51 | 499,250 | $2.13 B |
12/19/2024 | $92.60 | $90.97 (-1.76%) | $94.91 | $90.38 | 132,943 | $2.12 B |
12/18/2024 | $98.06 | $91.09 (-7.11%) | $98.84 | $90.49 | 126,539 | $2.13 B |
12/17/2024 | $98.86 | $97.23 (-1.65%) | $99.18 | $97.11 | 102,007 | $2.27 B |
12/16/2024 | $98.36 | $99.74 (1.4%) | $100.87 | $97.75 | 100,206 | $2.33 B |
12/13/2024 | $100.73 | $98.64 (-2.07%) | $102.29 | $97.88 | 145,800 | $2.30 B |
12/12/2024 | $102.04 | $100.56 (-1.45%) | $102.75 | $100.37 | 143,300 | $2.35 B |
12/11/2024 | $102.57 | $101.92 (-0.63%) | $103.88 | $99.78 | 118,230 | $2.38 B |
12/10/2024 | $101.84 | $101.14 (-0.69%) | $103.74 | $100.50 | 122,306 | $2.36 B |
12/09/2024 | $104.66 | $101.81 (-2.72%) | $105.26 | $101.43 | 94,600 | $2.38 B |
12/06/2024 | $103.64 | $104.22 (0.56%) | $104.67 | $102.83 | 68,422 | $2.43 B |
12/05/2024 | $105.08 | $102.61 (-2.35%) | $105.51 | $102.55 | 69,900 | $2.39 B |
12/04/2024 | $104.06 | $104.65 (0.57%) | $105.41 | $102.26 | 92,204 | $2.44 B |
12/03/2024 | $107.06 | $104.46 (-2.43%) | $107.06 | $104.40 | 80,623 | $2.44 B |
12/02/2024 | $107.76 | $107.02 (-0.69%) | $107.76 | $104.75 | 119,309 | $2.50 B |
11/29/2024 | $108.72 | $107.09 (-1.5%) | $108.72 | $105.00 | 149,500 | $2.50 B |
11/27/2024 | $109.86 | $108.38 (-1.35%) | $110.10 | $107.60 | 89,400 | $2.53 B |
11/26/2024 | $109.27 | $108.82 (-0.41%) | $110.56 | $107.17 | 133,902 | $2.54 B |
11/25/2024 | $106.44 | $110.16 (3.49%) | $110.58 | $106.19 | 223,368 | $2.57 B |
11/22/2024 | $103.17 | $105.06 (1.83%) | $106.03 | $102.30 | 134,046 | $2.45 B |
11/21/2024 | $99.01 | $102.19 (3.21%) | $102.75 | $97.41 | 128,000 | $2.38 B |
11/20/2024 | $99.88 | $98.88 (-1%) | $100.55 | $98.20 | 66,506 | $2.31 B |
11/19/2024 | $96.31 | $99.87 (3.7%) | $100.12 | $96.31 | 101,200 | $2.33 B |
11/18/2024 | $98.13 | $97.88 (-0.25%) | $98.88 | $97.28 | 119,540 | $2.28 B |
11/15/2024 | $101.03 | $98.29 (-2.71%) | $101.76 | $97.85 | 114,141 | $2.29 B |
11/14/2024 | $103.28 | $100.68 (-2.52%) | $103.54 | $100.30 | 143,020 | $2.35 B |
11/13/2024 | $103.81 | $102.68 (-1.09%) | $105.05 | $101.13 | 185,140 | $2.40 B |
11/12/2024 | $99.96 | $103.08 (3.12%) | $103.12 | $99.28 | 166,115 | $2.40 B |
11/11/2024 | $97.82 | $100.08 (2.31%) | $100.46 | $97.32 | 187,226 | $2.33 B |
11/08/2024 | $95.63 | $95.82 (0.2%) | $97.16 | $94.69 | 159,400 | $2.24 B |
11/07/2024 | $98.85 | $95.37 (-3.52%) | $98.85 | $94.69 | 150,600 | $2.23 B |
11/06/2024 | $96.36 | $98.61 (2.33%) | $102.49 | $95.55 | 405,729 | $2.30 B |
11/05/2024 | $86.99 | $89.30 (2.66%) | $89.76 | $86.98 | 88,412 | $2.08 B |
11/04/2024 | $87.15 | $87.01 (-0.16%) | $87.58 | $85.88 | 87,500 | $2.03 B |
11/01/2024 | $88.98 | $87.61 (-1.54%) | $91.20 | $87.35 | 129,200 | $2.04 B |
10/31/2024 | $90.85 | $88.37 (-2.73%) | $90.85 | $88.29 | 152,600 | $2.06 B |
10/30/2024 | $90.72 | $90.86 (0.15%) | $93.64 | $90.72 | 100,000 | $2.12 B |
10/29/2024 | $90.98 | $91.16 (0.2%) | $92.07 | $90.83 | 82,377 | $2.13 B |
10/28/2024 | $89.42 | $91.71 (2.56%) | $92.37 | $88.96 | 141,900 | $2.14 B |
10/25/2024 | $89.80 | $88.34 (-1.63%) | $90.50 | $87.69 | 101,736 | $2.06 B |
10/24/2024 | $88.91 | $89.61 (0.79%) | $90.25 | $88.60 | 122,117 | $2.09 B |
10/23/2024 | $88.83 | $88.76 (-0.08%) | $90.44 | $87.28 | 138,100 | $2.07 B |
10/22/2024 | $87.90 | $89.23 (1.51%) | $89.40 | $87.52 | 118,607 | $2.08 B |
10/21/2024 | $89.12 | $88.07 (-1.18%) | $89.31 | $86.96 | 235,900 | $2.05 B |
10/18/2024 | $86.91 | $89.46 (2.93%) | $89.49 | $85.70 | 226,000 | $2.09 B |
10/17/2024 | $82.50 | $87.11 (5.59%) | $88.49 | $81.75 | 267,341 | $2.03 B |
10/16/2024 | $82.13 | $83.11 (1.19%) | $83.57 | $81.03 | 222,803 | $1.94 B |
10/15/2024 | $79.10 | $80.83 (2.19%) | $82.85 | $79.04 | 129,800 | $1.89 B |
10/14/2024 | $78.99 | $78.90 (-0.11%) | $79.77 | $78.38 | 93,000 | $1.84 B |