5 DAY PERFORMANCE
+6.83%
1 MONTH PERFORMANCE
+4.24%
3 MONTH PERFORMANCE
+26.98%
6 MONTH PERFORMANCE
+28.14%
YEAR-TO-DATE PERFORMANCE
+9.20%
1 YEAR PERFORMANCE
-11.01%
Triumph Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $65.37 | $68.34 (4.54%) | $68.92 | $65.37 | 208.50 K | $1.62 B |
| 02/05/2026 | $67.48 | $64.96 (-3.73%) | $68.20 | $64.32 | 247.60 K | $1.54 B |
| 02/04/2026 | $65.79 | $67.57 (2.71%) | $69.28 | $65.64 | 245.40 K | $1.61 B |
| 02/03/2026 | $63.70 | $64.88 (1.85%) | $66.14 | $63.69 | 201.00 K | $1.54 B |
| 02/02/2026 | $63.13 | $64.02 (1.41%) | $65.34 | $63.13 | 259.50 K | $1.52 B |
| 01/30/2026 | $64.18 | $63.09 (-1.7%) | $65.90 | $62.00 | 342.50 K | $1.50 B |
| 01/29/2026 | $63.45 | $65.12 (2.63%) | $65.14 | $63.24 | 252.20 K | $1.55 B |
| 01/28/2026 | $65.13 | $63.32 (-2.78%) | $65.13 | $62.05 | 319.30 K | $1.50 B |
| 01/27/2026 | $75.05 | $65.48 (-12.75%) | $77.84 | $65.12 | 388.80 K | $1.56 B |
| 01/26/2026 | $69.45 | $70.56 (1.6%) | $70.75 | $67.56 | 235.80 K | $1.68 B |
| 01/23/2026 | $71.00 | $69.40 (-2.25%) | $71.46 | $68.77 | 244.50 K | $1.65 B |
| 01/22/2026 | $71.09 | $70.73 (-0.51%) | $73.00 | $70.67 | 207.30 K | $1.68 B |
| 01/21/2026 | $68.15 | $70.70 (3.74%) | $71.23 | $68.09 | 349.52 K | $1.68 B |
| 01/20/2026 | $67.34 | $67.36 (0.03%) | $68.28 | $66.48 | 310.40 K | $1.60 B |
| 01/16/2026 | $70.27 | $68.94 (-1.89%) | $71.20 | $68.90 | 234.80 K | $1.64 B |
| 01/15/2026 | $69.58 | $70.50 (1.32%) | $71.49 | $69.24 | 227.10 K | $1.67 B |
| 01/14/2026 | $66.42 | $69.07 (3.99%) | $69.24 | $66.17 | 213.60 K | $1.64 B |
| 01/13/2026 | $67.91 | $66.75 (-1.71%) | $67.91 | $66.60 | 152.80 K | $1.59 B |
| 01/12/2026 | $67.00 | $67.15 (0.22%) | $67.88 | $66.00 | 187.53 K | $1.59 B |
| 01/09/2026 | $68.14 | $69.20 (1.56%) | $69.97 | $67.89 | 199.20 K | $1.64 B |
| 01/08/2026 | $65.09 | $68.14 (4.69%) | $68.95 | $64.53 | 178.70 K | $1.62 B |
| 01/07/2026 | $66.60 | $65.61 (-1.49%) | $66.88 | $64.80 | 185.90 K | $1.56 B |
| 01/06/2026 | $64.85 | $66.48 (2.51%) | $66.54 | $64.67 | 248.60 K | $1.58 B |
| 01/05/2026 | $63.21 | $65.30 (3.31%) | $66.86 | $63.21 | 253.70 K | $1.55 B |
| 01/02/2026 | $62.88 | $63.37 (0.78%) | $64.13 | $61.79 | 224.70 K | $1.51 B |
| 12/31/2025 | $62.89 | $62.63 (-0.41%) | $63.16 | $62.11 | 143.40 K | $1.49 B |
| 12/30/2025 | $63.28 | $62.92 (-0.57%) | $63.59 | $62.24 | 187.60 K | $1.49 B |
| 12/29/2025 | $64.25 | $63.54 (-1.11%) | $64.25 | $63.17 | 139.90 K | $1.51 B |
| 12/26/2025 | $64.31 | $64.04 (-0.42%) | $64.72 | $62.97 | 135.30 K | $1.52 B |
| 12/24/2025 | $63.96 | $64.47 (0.8%) | $64.56 | $63.01 | 94.90 K | $1.53 B |
| 12/23/2025 | $64.66 | $64.19 (-0.73%) | $65.99 | $64.09 | 389.30 K | $1.52 B |
| 12/22/2025 | $62.14 | $65.04 (4.67%) | $65.34 | $62.14 | 287.12 K | $1.54 B |
| 12/19/2025 | $63.17 | $62.07 (-1.74%) | $64.01 | $61.99 | 666.20 K | $1.47 B |
| 12/18/2025 | $64.61 | $63.34 (-1.97%) | $65.80 | $63.12 | 405.70 K | $1.50 B |
| 12/17/2025 | $62.13 | $64.19 (3.32%) | $64.81 | $62.13 | 293.30 K | $1.52 B |
| 12/16/2025 | $62.26 | $62.53 (0.43%) | $64.04 | $61.93 | 293.90 K | $1.49 B |
| 12/15/2025 | $61.89 | $62.26 (0.6%) | $63.50 | $60.92 | 453.30 K | $1.48 B |
| 12/12/2025 | $61.94 | $60.90 (-1.68%) | $63.09 | $60.81 | 216.50 K | $1.45 B |
| 12/11/2025 | $61.78 | $62.28 (0.81%) | $63.55 | $61.78 | 250.40 K | $1.48 B |
| 12/10/2025 | $58.45 | $61.45 (5.13%) | $62.38 | $57.45 | 236.80 K | $1.46 B |
| 12/09/2025 | $60.64 | $58.36 (-3.76%) | $61.50 | $58.34 | 186.60 K | $1.39 B |
| 12/08/2025 | $61.67 | $60.62 (-1.7%) | $63.01 | $60.62 | 197.70 K | $1.44 B |
| 12/05/2025 | $60.61 | $61.31 (1.15%) | $61.79 | $60.21 | 222.00 K | $1.46 B |
| 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 |
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.
