5 DAY PERFORMANCE
+12.60%
1 MONTH PERFORMANCE
+13.41%
3 MONTH PERFORMANCE
-3.70%
6 MONTH PERFORMANCE
+7.90%
YEAR-TO-DATE PERFORMANCE
-32.34%
1 YEAR PERFORMANCE
-40.07%
Triumph Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $59.46 | $61.08 (2.72%) | $61.20 | $58.79 | 188.80 K | $1.45 B |
| 12/03/2025 | $56.03 | $60.10 (7.26%) | $60.31 | $55.86 | 310.70 K | $1.43 B |
| 12/02/2025 | $55.94 | $55.96 (0.04%) | $57.26 | $54.22 | 197.24 K | $1.33 B |
| 12/01/2025 | $54.50 | $55.59 (2%) | $56.71 | $54.42 | 160.20 K | $1.32 B |
| 11/28/2025 | $55.40 | $54.61 (-1.43%) | $55.40 | $54.02 | 82.30 K | $1.30 B |
| 11/26/2025 | $55.18 | $54.89 (-0.53%) | $56.35 | $54.44 | 274.50 K | $1.30 B |
| 11/25/2025 | $53.96 | $55.88 (3.56%) | $56.66 | $53.96 | 235.43 K | $1.33 B |
| 11/24/2025 | $53.55 | $53.53 (-0.04%) | $54.47 | $52.94 | 180.40 K | $1.27 B |
| 11/21/2025 | $51.43 | $53.55 (4.12%) | $53.72 | $51.20 | 266.80 K | $1.27 B |
| 11/20/2025 | $50.99 | $50.60 (-0.76%) | $52.78 | $49.27 | 169.60 K | $1.20 B |
| 11/19/2025 | $51.00 | $50.57 (-0.84%) | $51.58 | $49.73 | 299.73 K | $1.20 B |
| 11/18/2025 | $49.95 | $50.89 (1.88%) | $51.18 | $49.95 | 198.00 K | $1.21 B |
| 11/17/2025 | $52.18 | $50.56 (-3.1%) | $52.87 | $50.56 | 290.00 K | $1.20 B |
| 11/14/2025 | $52.80 | $52.41 (-0.74%) | $52.86 | $51.91 | 126.50 K | $1.24 B |
| 11/13/2025 | $53.73 | $53.00 (-1.36%) | $54.05 | $51.87 | 211.00 K | $1.26 B |
| 11/12/2025 | $54.28 | $54.29 (0.02%) | $55.95 | $54.09 | 198.60 K | $1.29 B |
| 11/11/2025 | $53.90 | $54.24 (0.63%) | $54.73 | $53.30 | 210.80 K | $1.29 B |
| 11/10/2025 | $53.99 | $53.56 (-0.8%) | $54.65 | $52.37 | 194.40 K | $1.27 B |
| 11/07/2025 | $53.71 | $53.86 (0.28%) | $54.37 | $52.52 | 339.70 K | $1.28 B |
| 11/06/2025 | $53.69 | $53.83 (0.26%) | $54.36 | $52.83 | 287.80 K | $1.28 B |
| 11/05/2025 | $54.83 | $54.22 (-1.11%) | $55.16 | $53.54 | 140.70 K | $1.29 B |
| 11/04/2025 | $54.47 | $54.21 (-0.48%) | $54.97 | $53.18 | 187.90 K | $1.29 B |
| 11/03/2025 | $54.48 | $54.70 (0.4%) | $54.92 | $53.18 | 192.21 K | $1.30 B |
| 10/31/2025 | $54.14 | $54.46 (0.59%) | $54.55 | $53.03 | 205.50 K | $1.29 B |
| 10/30/2025 | $55.13 | $54.65 (-0.87%) | $56.63 | $54.10 | 154.50 K | $1.30 B |
| 10/29/2025 | $58.16 | $55.87 (-3.94%) | $59.24 | $55.40 | 182.00 K | $1.33 B |
| 10/28/2025 | $59.23 | $58.72 (-0.86%) | $60.02 | $58.41 | 160.51 K | $1.39 B |
| 10/27/2025 | $60.26 | $59.54 (-1.19%) | $60.61 | $59.44 | 209.72 K | $1.41 B |
| 10/24/2025 | $58.29 | $59.72 (2.45%) | $60.78 | $58.00 | 235.13 K | $1.42 B |
| 10/23/2025 | $60.56 | $57.34 (-5.32%) | $61.10 | $57.11 | 270.30 K | $1.36 B |
| 10/22/2025 | $60.31 | $60.98 (1.11%) | $61.26 | $59.50 | 366.10 K | $1.45 B |
| 10/21/2025 | $57.60 | $60.04 (4.24%) | $60.26 | $57.56 | 326.50 K | $1.43 B |
| 10/20/2025 | $55.78 | $58.18 (4.3%) | $59.07 | $54.56 | 639.50 K | $1.38 B |
| 10/17/2025 | $51.59 | $52.72 (2.19%) | $53.44 | $50.20 | 394.60 K | $1.25 B |
| 10/16/2025 | $48.69 | $51.29 (5.34%) | $53.72 | $47.00 | 890.30 K | $1.22 B |
| 10/15/2025 | $48.59 | $47.89 (-1.44%) | $48.87 | $46.74 | 282.80 K | $1.14 B |
| 10/14/2025 | $46.65 | $48.34 (3.62%) | $48.82 | $46.65 | 282.80 K | $1.15 B |
| 10/13/2025 | $47.70 | $47.23 (-0.99%) | $47.81 | $46.43 | 189.50 K | $1.12 B |
| 10/10/2025 | $48.77 | $46.95 (-3.73%) | $49.47 | $46.89 | 207.10 K | $1.11 B |
| 10/09/2025 | $48.57 | $48.41 (-0.33%) | $48.72 | $47.41 | 204.32 K | $1.14 B |
| 10/08/2025 | $48.36 | $48.57 (0.43%) | $48.73 | $47.50 | 226.30 K | $1.15 B |
| 10/07/2025 | $48.80 | $48.28 (-1.07%) | $50.06 | $48.24 | 162.40 K | $1.14 B |
| 10/06/2025 | $49.74 | $48.64 (-2.21%) | $50.14 | $48.28 | 281.90 K | $1.15 B |
| 10/03/2025 | $48.67 | $48.91 (0.49%) | $50.43 | $48.67 | 218.90 K | $1.15 B |
| 10/02/2025 | $47.55 | $48.41 (1.81%) | $49.12 | $47.41 | 229.00 K | $1.14 B |
| 10/01/2025 | $49.74 | $47.79 (-3.92%) | $50.10 | $47.79 | 189.74 K | $1.13 B |
| 09/30/2025 | $50.53 | $50.04 (-0.97%) | $51.28 | $48.28 | 218.50 K | $1.18 B |
| 09/29/2025 | $51.37 | $50.89 (-0.93%) | $51.78 | $50.20 | 138.20 K | $1.20 B |
| 09/26/2025 | $51.71 | $51.38 (-0.64%) | $51.87 | $50.88 | 160.32 K | $1.21 B |
| 09/25/2025 | $52.60 | $51.82 (-1.48%) | $52.75 | $51.39 | 214.30 K | $1.22 B |
| 09/24/2025 | $55.06 | $52.93 (-3.87%) | $55.58 | $52.85 | 183.90 K | $1.25 B |
| 09/23/2025 | $55.34 | $55.04 (-0.54%) | $56.37 | $54.73 | 186.70 K | $1.30 B |
| 09/22/2025 | $56.01 | $55.29 (-1.29%) | $56.58 | $54.91 | 216.03 K | $1.30 B |
| 09/19/2025 | $59.23 | $56.50 (-4.61%) | $59.44 | $56.50 | 487.90 K | $1.33 B |
| 09/18/2025 | $57.85 | $59.29 (2.49%) | $60.41 | $57.54 | 297.90 K | $1.40 B |
| 09/17/2025 | $58.56 | $57.16 (-2.39%) | $60.22 | $56.86 | 215.40 K | $1.35 B |
| 09/16/2025 | $59.22 | $57.98 (-2.09%) | $59.22 | $56.87 | 148.22 K | $1.37 B |
| 09/15/2025 | $59.04 | $59.17 (0.22%) | $60.26 | $58.74 | 197.62 K | $1.40 B |
| 09/12/2025 | $56.59 | $59.10 (4.44%) | $59.17 | $55.53 | 296.90 K | $1.39 B |
| 09/11/2025 | $59.62 | $56.82 (-4.7%) | $60.33 | $56.78 | 242.70 K | $1.34 B |
| 09/10/2025 | $62.66 | $59.86 (-4.47%) | $64.04 | $59.79 | 271.43 K | $1.41 B |
| 09/09/2025 | $63.65 | $62.54 (-1.74%) | $64.83 | $62.28 | 213.11 K | $1.48 B |
| 09/08/2025 | $63.99 | $64.00 (0.02%) | $64.27 | $62.62 | 176.64 K | $1.51 B |
| 09/05/2025 | $64.50 | $63.85 (-1.01%) | $65.81 | $63.25 | 164.84 K | $1.51 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.
