-
5 DAY PERFORMANCE
+0.65% -
1 MONTH PERFORMANCE
+2.48% -
3 MONTH PERFORMANCE
+8.18% -
6 MONTH PERFORMANCE
+4.70% -
YEAR-TO-DATE PERFORMANCE
+9.46% -
1 YEAR PERFORMANCE
+17.87%
Triumph Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $23.18 | $23.15 (-0.13%) | $23.18 | $23.15 | 1,280 | $1.83 B |
| 09/26/2024 | $23.18 | $23.10 (-0.35%) | $23.18 | $23.10 | 2,100 | $1.80 B |
| 09/25/2024 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 801 | $1.81 B |
| 09/24/2024 | $23.00 | $22.82 (-0.78%) | $23.00 | $22.80 | 3,817 | $1.86 B |
| 09/23/2024 | $23.17 | $23.16 (-0.04%) | $23.17 | $22.95 | 11,996 | $1.90 B |
| 09/20/2024 | $22.80 | $22.88 (0.35%) | $23.17 | $22.80 | 3,600 | $1.90 B |
| 09/19/2024 | $22.81 | $22.94 (0.57%) | $22.95 | $22.81 | 2,164 | $1.96 B |
| 09/18/2024 | $22.85 | $22.78 (-0.31%) | $22.85 | $22.74 | 845 | $1.91 B |
| 09/17/2024 | $22.71 | $22.74 (0.13%) | $22.85 | $22.71 | 1,600 | $1.92 B |
| 09/16/2024 | $22.60 | $22.65 (0.22%) | $22.65 | $22.60 | 602 | $1.93 B |
| 09/13/2024 | $22.79 | $22.65 (-0.61%) | $22.79 | $22.65 | 2,921 | $1.89 B |
| 09/12/2024 | $23.01 | $23.04 (0.13%) | $23.10 | $22.93 | 1,600 | $1.85 B |
| 09/11/2024 | $23.15 | $23.00 (-0.65%) | $23.15 | $23.00 | 5,100 | $1.82 B |
| 09/10/2024 | $23.40 | $23.14 (-1.11%) | $23.40 | $23.02 | 4,800 | $1.82 B |
| 09/09/2024 | $23.25 | $23.22 (-0.13%) | $23.25 | $22.97 | 4,246 | $1.86 B |
| 09/06/2024 | $23.33 | $23.05 (-1.2%) | $23.35 | $23.05 | 2,749 | $1.84 B |
| 09/05/2024 | $22.94 | $23.33 (1.7%) | $23.33 | $22.94 | 4,700 | $1.87 B |
| 09/04/2024 | $22.75 | $22.92 (0.75%) | $23.11 | $22.75 | 1,938 | $1.87 B |
| 09/03/2024 | $22.62 | $22.68 (0.27%) | $22.70 | $22.61 | 5,029 | $1.90 B |
| 08/30/2024 | $22.52 | $22.59 (0.31%) | $22.59 | $22.42 | 3,000 | $1.95 B |
| 08/29/2024 | $22.55 | $22.51 (-0.18%) | $22.58 | $22.42 | 4,840 | $1.94 B |
| 08/28/2024 | $22.48 | $22.54 (0.27%) | $22.54 | $22.28 | 2,500 | $1.93 B |
| 08/27/2024 | $22.35 | $22.06 (-1.3%) | $22.35 | $22.06 | 1,700 | $1.93 B |
| 08/26/2024 | $22.27 | $22.27 (0%) | $22.39 | $22.27 | 2,732 | $1.97 B |
| 08/23/2024 | $22.35 | $22.27 (-0.36%) | $22.63 | $22.10 | 8,041 | $2.01 B |
| 08/22/2024 | $22.15 | $22.15 (0%) | $22.20 | $22.15 | 1,515 | $1.93 B |
| 08/21/2024 | $21.89 | $22.15 (1.19%) | $22.15 | $21.73 | 8,521 | $1.93 B |
| 08/20/2024 | $21.97 | $21.88 (-0.41%) | $22.02 | $21.85 | 5,700 | $1.94 B |
| 08/19/2024 | $21.84 | $21.97 (0.6%) | $22.03 | $21.76 | 10,242 | $1.99 B |
| 08/16/2024 | $22.00 | $21.84 (-0.73%) | $22.00 | $21.66 | 4,912 | $1.97 B |
| 08/15/2024 | $22.05 | $21.58 (-2.13%) | $22.08 | $21.47 | 27,714 | $1.94 B |
| 08/14/2024 | $21.97 | $22.00 (0.14%) | $22.05 | $21.87 | 11,700 | $1.89 B |
| 08/13/2024 | $22.50 | $21.85 (-2.89%) | $22.51 | $21.80 | 10,110 | $1.92 B |
| 08/12/2024 | $22.25 | $22.50 (1.12%) | $22.50 | $22.16 | 3,100 | $1.89 B |
| 08/09/2024 | $22.38 | $22.35 (-0.13%) | $22.38 | $22.35 | 800 | $1.89 B |
| 08/08/2024 | $22.12 | $22.29 (0.77%) | $22.29 | $22.12 | 832 | $1.92 B |
| 08/07/2024 | $22.12 | $22.12 (0%) | $22.12 | $22.12 | 324 | $1.88 B |
| 08/06/2024 | $22.40 | $22.40 (0%) | $22.40 | $22.40 | 0 | $1.88 B |
| 08/05/2024 | $21.91 | $22.40 (2.24%) | $22.40 | $21.91 | 1,400 | $1.89 B |
| 08/02/2024 | $22.01 | $22.47 (2.09%) | $22.47 | $21.95 | 4,337 | $1.97 B |
| 08/01/2024 | $22.48 | $22.48 (0%) | $22.48 | $22.46 | 1,100 | $2.01 B |
| 07/31/2024 | $21.95 | $22.02 (0.32%) | $22.17 | $21.92 | 2,400 | $2.11 B |
| 07/30/2024 | $22.01 | $22.00 (-0.05%) | $22.17 | $22.00 | 2,622 | $2.12 B |
| 07/29/2024 | $22.00 | $22.04 (0.18%) | $22.15 | $22.00 | 3,900 | $2.11 B |
| 07/26/2024 | $21.90 | $21.93 (0.14%) | $22.00 | $21.90 | 2,800 | $2.19 B |
| 07/25/2024 | $21.98 | $21.96 (-0.09%) | $22.00 | $21.96 | 1,000 | $2.13 B |
| 07/24/2024 | $21.88 | $21.90 (0.09%) | $21.90 | $21.88 | 700 | $2.02 B |
| 07/23/2024 | $21.82 | $21.82 (0%) | $21.82 | $21.82 | 1,000 | $2.07 B |
| 07/22/2024 | $21.80 | $21.80 (0%) | $21.90 | $21.77 | 2,016 | $2.02 B |
| 07/19/2024 | $21.94 | $21.94 (0%) | $21.94 | $21.94 | 400 | $1.89 B |
| 07/18/2024 | $22.03 | $21.78 (-1.13%) | $22.15 | $21.75 | 1,636 | $1.92 B |
| 07/17/2024 | $21.64 | $22.02 (1.76%) | $22.15 | $21.64 | 1,400 | $2.18 B |
| 07/16/2024 | $21.74 | $21.99 (1.15%) | $21.99 | $21.69 | 4,126 | $2.19 B |
| 07/15/2024 | $21.77 | $21.60 (-0.78%) | $21.77 | $21.56 | 2,600 | $2.11 B |
| 07/12/2024 | $21.80 | $21.80 (0%) | $21.80 | $21.80 | 3,600 | $2.06 B |
| 07/11/2024 | $21.76 | $21.80 (0.18%) | $21.80 | $21.70 | 1,600 | $2.02 B |
| 07/10/2024 | $21.62 | $21.76 (0.65%) | $21.85 | $21.53 | 7,000 | $1.97 B |
| 07/09/2024 | $21.45 | $21.60 (0.7%) | $21.63 | $21.45 | 3,334 | $1.88 B |
| 07/08/2024 | $21.72 | $21.50 (-1.01%) | $21.80 | $21.49 | 6,512 | $1.89 B |
| 07/05/2024 | $21.54 | $21.59 (0.23%) | $21.59 | $21.51 | 1,119 | $1.89 B |
| 07/03/2024 | $21.27 | $21.33 (0.28%) | $21.33 | $21.27 | 700 | $1.85 B |
| 07/02/2024 | $21.27 | $21.27 (0%) | $21.38 | $21.25 | 1,900 | $1.88 B |
| 07/01/2024 | $21.30 | $21.25 (-0.23%) | $21.40 | $21.25 | 8,200 | $1.86 B |