5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-3.29%
3 MONTH PERFORMANCE
-5.29%
6 MONTH PERFORMANCE
+4.47%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
+8.01%
Triumph Financial, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $22.92 | $22.92 (0%) | $22.92 | $22.92 | 373 | $2.12 B |
01/16/2025 | $22.71 | $22.70 (-0.04%) | $22.71 | $22.70 | 2,300 | $2.12 B |
01/15/2025 | $22.70 | $22.71 (0.04%) | $23.25 | $22.70 | 2,956 | $2.14 B |
01/14/2025 | $22.56 | $22.50 (-0.27%) | $22.56 | $22.41 | 2,200 | $2.04 B |
01/13/2025 | $22.98 | $22.60 (-1.65%) | $22.98 | $22.41 | 5,400 | $1.98 B |
01/10/2025 | $23.08 | $23.26 (0.78%) | $23.30 | $22.80 | 3,000 | $1.94 B |
01/08/2025 | $23.12 | $23.60 (2.08%) | $23.60 | $23.10 | 3,539 | $2.05 B |
01/07/2025 | $23.10 | $23.25 (0.65%) | $23.40 | $23.10 | 4,941 | $2.02 B |
01/06/2025 | $23.19 | $23.10 (-0.39%) | $23.19 | $23.10 | 1,900 | $2.05 B |
01/03/2025 | $23.11 | $23.65 (2.34%) | $23.65 | $23.11 | 1,625 | $2.08 B |
01/02/2025 | $23.16 | $23.16 (0%) | $23.16 | $23.16 | 1,003 | $2.07 B |
12/31/2024 | $23.31 | $23.15 (-0.69%) | $23.69 | $23.15 | 2,874 | $2.12 B |
12/30/2024 | $23.40 | $23.40 (0%) | $23.40 | $23.11 | 6,339 | $2.13 B |
12/27/2024 | $23.51 | $23.40 (-0.47%) | $23.65 | $23.18 | 3,742 | $2.12 B |
12/26/2024 | $23.50 | $23.44 (-0.26%) | $23.50 | $23.40 | 3,900 | $2.16 B |
12/24/2024 | $23.41 | $23.30 (-0.47%) | $23.55 | $23.22 | 8,300 | $2.16 B |
12/23/2024 | $23.66 | $23.38 (-1.18%) | $23.66 | $23.35 | 3,616 | $2.15 B |
12/20/2024 | $23.50 | $23.70 (0.85%) | $23.70 | $23.49 | 3,948 | $2.13 B |
12/19/2024 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 1,526 | $2.12 B |
12/18/2024 | $23.46 | $23.10 (-1.53%) | $23.84 | $23.06 | 7,848 | $2.13 B |
12/17/2024 | $23.79 | $23.26 (-2.23%) | $23.79 | $23.26 | 909 | $2.27 B |
12/16/2024 | $23.72 | $23.77 (0.21%) | $23.77 | $23.68 | 500 | $2.33 B |
12/13/2024 | $23.69 | $23.66 (-0.13%) | $23.72 | $23.65 | 12,100 | $2.30 B |
12/12/2024 | $24.00 | $24.12 (0.5%) | $24.15 | $24.00 | 1,300 | $2.35 B |
12/11/2024 | $24.06 | $23.99 (-0.29%) | $24.22 | $23.74 | 3,944 | $2.38 B |
12/10/2024 | $24.24 | $24.25 (0.04%) | $24.25 | $24.10 | 1,215 | $2.36 B |
12/09/2024 | $24.01 | $24.23 (0.92%) | $24.23 | $23.98 | 2,100 | $2.38 B |
12/06/2024 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 0 | $2.43 B |
12/05/2024 | $24.00 | $24.24 (1%) | $24.24 | $24.00 | 1,600 | $2.39 B |
12/04/2024 | $23.83 | $23.99 (0.67%) | $23.99 | $23.72 | 2,200 | $2.44 B |
12/03/2024 | $23.95 | $23.95 (0%) | $23.95 | $23.95 | 900 | $2.44 B |
12/02/2024 | $23.95 | $23.95 (0%) | $23.95 | $23.95 | 800 | $2.50 B |
11/29/2024 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 0 | $2.50 B |
11/27/2024 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 946 | $2.53 B |
11/26/2024 | $23.33 | $23.50 (0.73%) | $23.50 | $23.33 | 300 | $2.54 B |
11/25/2024 | $23.27 | $23.75 (2.06%) | $23.85 | $23.27 | 4,300 | $2.57 B |
11/22/2024 | $23.07 | $23.30 (1%) | $23.44 | $22.94 | 3,600 | $2.45 B |
11/21/2024 | $22.50 | $22.90 (1.78%) | $23.00 | $22.50 | 5,600 | $2.38 B |
11/20/2024 | $22.85 | $22.50 (-1.53%) | $22.93 | $22.40 | 6,000 | $2.31 B |
11/19/2024 | $23.30 | $23.00 (-1.29%) | $23.70 | $23.00 | 3,400 | $2.33 B |
11/18/2024 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 11,613 | $2.28 B |
11/15/2024 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 6,006 | $2.29 B |
11/14/2024 | $23.47 | $23.70 (0.98%) | $23.70 | $23.47 | 3,500 | $2.35 B |
11/13/2024 | $23.25 | $23.25 (0%) | $23.25 | $23.20 | 1,428 | $2.40 B |
11/12/2024 | $23.25 | $23.26 (0.04%) | $23.54 | $23.25 | 1,305 | $2.40 B |
11/11/2024 | $23.89 | $23.50 (-1.63%) | $23.89 | $23.50 | 900 | $2.33 B |
11/08/2024 | $24.04 | $23.65 (-1.62%) | $24.04 | $23.45 | 3,702 | $2.24 B |
11/07/2024 | $23.99 | $23.99 (0%) | $23.99 | $23.99 | 724 | $2.23 B |
11/06/2024 | $24.30 | $24.30 (0%) | $24.30 | $24.30 | 143 | $2.30 B |
11/05/2024 | $24.04 | $24.04 (0%) | $24.04 | $24.04 | 3,203 | $2.08 B |
11/04/2024 | $23.90 | $24.04 (0.59%) | $24.09 | $23.90 | 1,240 | $2.03 B |
11/01/2024 | $23.71 | $23.71 (0%) | $23.71 | $23.71 | 1,801 | $2.04 B |
10/31/2024 | $23.40 | $23.71 (1.32%) | $24.35 | $23.40 | 8,200 | $2.06 B |
10/30/2024 | $23.50 | $23.20 (-1.28%) | $23.50 | $23.20 | 1,400 | $2.12 B |
10/29/2024 | $23.12 | $23.20 (0.35%) | $23.55 | $23.12 | 1,800 | $2.13 B |
10/28/2024 | $24.20 | $23.38 (-3.39%) | $24.20 | $23.38 | 4,400 | $2.14 B |
10/25/2024 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 1,100 | $2.06 B |
10/24/2024 | $24.26 | $24.24 (-0.08%) | $24.26 | $24.24 | 600 | $2.09 B |
10/23/2024 | $24.18 | $24.18 (0%) | $24.18 | $24.18 | 248 | $2.07 B |
10/22/2024 | $24.34 | $24.36 (0.08%) | $24.36 | $24.34 | 300 | $2.08 B |
10/21/2024 | $24.40 | $24.38 (-0.08%) | $24.40 | $24.38 | 1,400 | $2.05 B |