5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
+2.95%
6 MONTH PERFORMANCE
-5.29%
YEAR-TO-DATE PERFORMANCE
-4.88%
1 YEAR PERFORMANCE
+0.55%
Triumph Financial, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $22.27 | $22.02 (-1.1%) | $22.27 | $22.02 | 51 | $1.52 B |
07/22/2025 | $22.13 | $22.13 (0%) | $22.13 | $22.13 | 1 | $1.48 B |
07/21/2025 | $22.73 | $22.13 (-2.64%) | $22.73 | $21.81 | 8.51 K | $1.46 B |
07/18/2025 | $22.58 | $22.58 (0%) | $22.58 | $22.58 | 30 | $1.38 B |
07/17/2025 | $22.20 | $22.58 (1.71%) | $22.58 | $22.15 | 4.10 K | $1.46 B |
07/16/2025 | $22.25 | $22.50 (1.12%) | $22.50 | $22.25 | 1.60 K | $1.50 B |
07/15/2025 | $21.91 | $22.30 (1.78%) | $22.40 | $21.91 | 1.10 K | $1.47 B |
07/14/2025 | $22.48 | $22.29 (-0.85%) | $22.50 | $22.18 | 2.30 K | $1.54 B |
07/11/2025 | $22.52 | $22.17 (-1.55%) | $22.52 | $22.17 | 1.60 K | $1.52 B |
07/10/2025 | $21.66 | $21.99 (1.52%) | $21.99 | $21.66 | 1.12 K | $1.55 B |
07/09/2025 | $22.20 | $22.10 (-0.45%) | $22.20 | $22.10 | 4.50 K | $1.54 B |
07/08/2025 | $22.20 | $22.10 (-0.45%) | $22.20 | $22.10 | 4.00 K | $1.52 B |
07/07/2025 | $22.00 | $22.20 (0.91%) | $22.20 | $22.00 | 3.33 K | $1.50 B |
07/03/2025 | $21.80 | $22.00 (0.92%) | $22.00 | $21.71 | 2.30 K | $1.50 B |
07/02/2025 | $21.60 | $21.78 (0.83%) | $21.78 | $21.60 | 1.90 K | $1.48 B |
07/01/2025 | $21.50 | $21.60 (0.47%) | $21.74 | $21.40 | 6.14 K | $1.44 B |
06/30/2025 | $21.58 | $21.60 (0.09%) | $21.60 | $21.45 | 2.90 K | $1.30 B |
06/27/2025 | $21.54 | $21.59 (0.23%) | $21.63 | $21.48 | 4.40 K | $1.33 B |
06/26/2025 | $21.45 | $21.74 (1.35%) | $21.74 | $21.45 | 509 | $1.34 B |
06/25/2025 | $21.70 | $21.70 (0%) | $21.88 | $21.70 | 2.02 K | $1.33 B |
06/24/2025 | $21.40 | $21.57 (0.79%) | $21.57 | $21.40 | 1.10 K | $1.35 B |
06/23/2025 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 220 | $1.31 B |
06/20/2025 | $21.68 | $21.73 (0.23%) | $21.99 | $21.37 | 4.90 K | $1.28 B |
06/18/2025 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 1.13 K | $1.29 B |
06/17/2025 | $21.50 | $21.60 (0.47%) | $21.60 | $21.50 | 600 | $1.31 B |
06/16/2025 | $21.71 | $21.50 (-0.97%) | $21.71 | $21.50 | 3.55 K | $1.37 B |
06/13/2025 | $21.85 | $21.85 (0%) | $21.85 | $21.85 | 400 | $1.35 B |
06/12/2025 | $22.50 | $21.95 (-2.44%) | $22.50 | $21.77 | 2.20 K | $1.40 B |
06/11/2025 | $21.30 | $21.88 (2.72%) | $21.88 | $21.30 | 1.20 K | $1.41 B |
06/10/2025 | $21.99 | $21.21 (-3.55%) | $22.39 | $21.21 | 11.30 K | $1.44 B |
06/09/2025 | $21.99 | $22.25 (1.18%) | $22.29 | $21.99 | 1.23 K | $1.42 B |
06/06/2025 | $22.22 | $22.22 (0%) | $22.22 | $21.95 | 2.40 K | $1.39 B |
06/05/2025 | $22.15 | $22.36 (0.95%) | $22.36 | $22.00 | 4.80 K | $1.34 B |
06/04/2025 | $22.70 | $22.00 (-3.08%) | $22.70 | $22.00 | 2.02 K | $1.36 B |
06/03/2025 | $21.67 | $21.85 (0.83%) | $22.59 | $21.67 | 1.11 K | $1.38 B |
06/02/2025 | $21.60 | $22.55 (4.4%) | $22.55 | $21.60 | 1.43 K | $1.35 B |
05/30/2025 | $22.44 | $22.50 (0.27%) | $22.50 | $22.43 | 1.63 K | $1.36 B |
05/29/2025 | $22.28 | $22.50 (0.99%) | $22.50 | $22.28 | 3.70 K | $1.37 B |
05/28/2025 | $21.55 | $21.55 (0%) | $21.55 | $21.55 | 0 | $1.37 B |
05/27/2025 | $21.24 | $21.55 (1.46%) | $21.73 | $21.24 | 1.40 K | $1.39 B |
05/23/2025 | $21.15 | $21.15 (0%) | $21.15 | $21.15 | 1.42 K | $1.37 B |
05/22/2025 | $21.27 | $21.20 (-0.33%) | $21.27 | $20.88 | 800 | $1.37 B |
05/21/2025 | $21.16 | $21.20 (0.19%) | $21.21 | $21.02 | 4.72 K | $1.38 B |
05/20/2025 | $21.16 | $21.17 (0.05%) | $21.23 | $20.96 | 5.71 K | $1.46 B |
05/19/2025 | $21.00 | $21.07 (0.33%) | $21.07 | $20.98 | 2.93 K | $1.46 B |
05/16/2025 | $21.11 | $21.16 (0.24%) | $21.16 | $21.00 | 2.42 K | $1.45 B |
05/15/2025 | $21.17 | $21.30 (0.61%) | $21.30 | $21.15 | 1.21 K | $1.42 B |
05/14/2025 | $21.20 | $21.25 (0.24%) | $21.25 | $21.20 | 500 | $1.44 B |
05/13/2025 | $21.00 | $21.10 (0.48%) | $21.50 | $21.00 | 5.55 K | $1.47 B |
05/12/2025 | $21.25 | $21.04 (-0.99%) | $21.25 | $21.04 | 1.23 K | $1.42 B |
05/09/2025 | $21.10 | $21.75 (3.08%) | $21.75 | $21.10 | 948 | $1.36 B |
05/08/2025 | $21.23 | $21.20 (-0.14%) | $21.23 | $21.15 | 800 | $1.34 B |
05/07/2025 | $21.43 | $21.43 (0%) | $21.43 | $21.43 | 0 | $1.30 B |
05/06/2025 | $21.50 | $21.43 (-0.33%) | $21.50 | $21.00 | 1.60 K | $1.28 B |
05/05/2025 | $21.40 | $21.67 (1.26%) | $21.75 | $21.30 | 3.85 K | $1.28 B |
05/02/2025 | $21.45 | $21.70 (1.17%) | $21.75 | $21.19 | 5.70 K | $1.29 B |
05/01/2025 | $21.14 | $21.55 (1.94%) | $21.58 | $21.14 | 7.20 K | $1.28 B |
04/30/2025 | $21.40 | $21.35 (-0.23%) | $21.45 | $21.00 | 5.01 K | $1.26 B |
04/29/2025 | $21.39 | $21.48 (0.42%) | $21.75 | $21.25 | 4.14 K | $1.28 B |
04/28/2025 | $21.06 | $21.48 (1.99%) | $21.75 | $21.06 | 4.42 K | $1.27 B |
04/25/2025 | $21.08 | $21.10 (0.09%) | $21.20 | $21.07 | 3.70 K | $1.24 B |
04/24/2025 | $22.49 | $21.39 (-4.89%) | $22.49 | $21.10 | 5.20 K | $1.23 B |