5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
-4.83%
3 MONTH PERFORMANCE
-28.98%
6 MONTH PERFORMANCE
-37.53%
YEAR-TO-DATE PERFORMANCE
-39.78%
1 YEAR PERFORMANCE
-23.99%
Triumph Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $53.48 | $54.35 (1.63%) | $55.18 | $53.18 | 69,118 | |
| 04/30/2025 | $52.94 | $53.42 (0.91%) | $54.17 | $52.50 | 243,572 | $1.25 B |
| 04/29/2025 | $53.44 | $54.37 (1.74%) | $54.58 | $52.87 | 240,107 | $1.27 B |
| 04/28/2025 | $52.65 | $53.69 (1.98%) | $53.81 | $52.31 | 300,843 | $1.25 B |
| 04/25/2025 | $52.00 | $52.65 (1.25%) | $53.73 | $51.26 | 275,028 | $1.23 B |
| 04/24/2025 | $49.64 | $51.94 (4.63%) | $52.02 | $49.23 | 182,500 | $1.21 B |
| 04/23/2025 | $50.41 | $49.50 (-1.81%) | $52.26 | $49.21 | 366,800 | $1.16 B |
| 04/22/2025 | $46.81 | $48.44 (3.48%) | $48.64 | $46.45 | 377,309 | $1.13 B |
| 04/21/2025 | $49.12 | $46.72 (-4.89%) | $49.85 | $43.74 | 554,700 | $1.09 B |
| 04/17/2025 | $48.16 | $48.62 (0.96%) | $48.71 | $42.90 | 1.03 M | $1.14 B |
| 04/16/2025 | $50.55 | $49.95 (-1.19%) | $51.14 | $48.84 | 208,549 | $1.17 B |
| 04/15/2025 | $50.77 | $51.20 (0.85%) | $52.70 | $50.56 | 177,613 | $1.20 B |
| 04/14/2025 | $49.67 | $50.87 (2.42%) | $51.06 | $48.63 | 260,145 | $1.19 B |
| 04/11/2025 | $48.81 | $49.00 (0.39%) | $49.52 | $47.05 | 196,931 | $1.14 B |
| 04/10/2025 | $51.93 | $49.39 (-4.89%) | $52.38 | $48.03 | 188,224 | $1.15 B |
| 04/09/2025 | $49.95 | $53.54 (7.19%) | $54.37 | $46.81 | 411,000 | $1.25 B |
| 04/08/2025 | $52.53 | $48.81 (-7.08%) | $55.42 | $48.08 | 336,142 | $1.14 B |
| 04/07/2025 | $49.51 | $50.46 (1.92%) | $54.20 | $48.54 | 550,300 | $1.18 B |
| 04/04/2025 | $49.50 | $51.53 (4.1%) | $51.71 | $47.19 | 427,400 | $1.20 B |
| 04/03/2025 | $55.01 | $51.50 (-6.38%) | $55.79 | $51.40 | 346,900 | $1.20 B |
| 04/02/2025 | $56.51 | $58.61 (3.72%) | $59.53 | $56.51 | 219,200 | $1.36 B |
| 04/01/2025 | $57.40 | $57.51 (0.19%) | $58.05 | $56.50 | 211,400 | $1.34 B |
| 03/31/2025 | $57.55 | $57.80 (0.43%) | $58.94 | $56.88 | 251,107 | $1.35 B |
| 03/28/2025 | $60.87 | $58.80 (-3.4%) | $61.27 | $58.07 | 179,809 | $1.37 B |
| 03/27/2025 | $62.92 | $61.28 (-2.61%) | $63.53 | $61.26 | 130,900 | $1.43 B |
| 03/26/2025 | $64.24 | $62.95 (-2.01%) | $65.50 | $62.28 | 228,539 | $1.47 B |
| 03/25/2025 | $65.12 | $64.22 (-1.38%) | $65.64 | $63.61 | 189,018 | $1.50 B |
| 03/24/2025 | $62.66 | $64.78 (3.38%) | $65.38 | $62.39 | 183,725 | $1.51 B |
| 03/21/2025 | $61.02 | $61.59 (0.93%) | $62.04 | $60.76 | 452,133 | $1.43 B |
| 03/20/2025 | $61.34 | $61.44 (0.16%) | $62.81 | $61.34 | 109,145 | $1.43 B |
| 03/19/2025 | $61.25 | $62.17 (1.5%) | $65.64 | $60.68 | 159,700 | $1.45 B |
| 03/18/2025 | $60.29 | $61.26 (1.61%) | $62.90 | $60.29 | 163,500 | $1.43 B |
| 03/17/2025 | $61.17 | $60.81 (-0.59%) | $63.01 | $60.56 | 269,149 | $1.42 B |
| 03/14/2025 | $60.42 | $61.09 (1.11%) | $65.10 | $59.55 | 221,300 | $1.42 B |
| 03/13/2025 | $59.86 | $59.80 (-0.1%) | $62.33 | $59.31 | 224,400 | $1.39 B |
| 03/12/2025 | $59.04 | $59.75 (1.2%) | $61.05 | $58.54 | 279,900 | $1.39 B |
| 03/11/2025 | $60.30 | $58.56 (-2.89%) | $60.79 | $58.22 | 152,847 | $1.36 B |
| 03/10/2025 | $61.66 | $59.71 (-3.16%) | $62.64 | $59.51 | 239,802 | $1.39 B |
| 03/07/2025 | $62.84 | $62.40 (-0.7%) | $63.22 | $61.02 | 143,200 | $1.45 B |
| 03/06/2025 | $62.36 | $62.99 (1.01%) | $63.78 | $61.81 | 160,600 | $1.47 B |
| 03/05/2025 | $62.90 | $63.21 (0.49%) | $63.94 | $61.69 | 200,843 | $1.47 B |
| 03/04/2025 | $67.58 | $62.94 (-6.87%) | $68.28 | $62.81 | 218,942 | $1.47 B |
| 03/03/2025 | $68.66 | $66.56 (-3.06%) | $69.05 | $66.06 | 158,042 | $1.55 B |
| 02/28/2025 | $68.71 | $68.85 (0.2%) | $70.30 | $67.97 | 243,000 | $1.60 B |
| 02/27/2025 | $69.96 | $68.31 (-2.36%) | $71.33 | $67.68 | 242,804 | $1.59 B |
| 02/26/2025 | $68.17 | $68.97 (1.17%) | $69.36 | $67.62 | 215,000 | $1.61 B |
| 02/25/2025 | $68.40 | $68.40 (0%) | $69.75 | $67.42 | 202,800 | $1.59 B |
| 02/24/2025 | $68.16 | $67.80 (-0.53%) | $70.17 | $67.64 | 150,604 | $1.58 B |
| 02/21/2025 | $71.24 | $67.48 (-5.28%) | $71.24 | $67.17 | 240,600 | $1.57 B |
| 02/20/2025 | $71.39 | $70.47 (-1.29%) | $71.61 | $70.40 | 208,436 | $1.64 B |
| 02/19/2025 | $72.05 | $71.86 (-0.26%) | $72.37 | $71.25 | 108,445 | $1.67 B |
| 02/18/2025 | $72.74 | $72.81 (0.1%) | $76.08 | $71.92 | 154,047 | $1.70 B |
| 02/14/2025 | $73.77 | $72.57 (-1.63%) | $76.05 | $72.55 | 99,300 | $1.69 B |
| 02/13/2025 | $73.95 | $73.19 (-1.03%) | $75.77 | $72.50 | 122,800 | $1.70 B |
| 02/12/2025 | $74.78 | $73.74 (-1.39%) | $75.25 | $72.82 | 353,200 | $1.72 B |
| 02/11/2025 | $75.55 | $76.47 (1.22%) | $78.41 | $75.02 | 84,700 | $1.78 B |
| 02/10/2025 | $76.86 | $76.15 (-0.92%) | $77.02 | $75.95 | 130,700 | $1.77 B |
| 02/07/2025 | $78.25 | $76.85 (-1.79%) | $78.88 | $76.78 | 99,009 | $1.79 B |
| 02/06/2025 | $78.10 | $78.63 (0.68%) | $79.08 | $77.31 | 137,125 | $1.84 B |
| 02/05/2025 | $77.35 | $77.80 (0.58%) | $77.81 | $76.70 | 109,218 | $1.82 B |
| 02/04/2025 | $75.74 | $77.07 (1.76%) | $78.08 | $75.03 | 112,700 | $1.80 B |
| 02/03/2025 | $75.55 | $75.96 (0.54%) | $76.47 | $74.65 | 141,411 | $1.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
