Triumph Financial, Inc.TFINNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $70.27 | $71.20 | $68.90 | $68.94 | 234,800 |
| 1/15/2026 | $69.58 | $71.49 | $69.24 | $70.50 | 227,100 |
| 1/14/2026 | $66.42 | $69.24 | $66.17 | $69.07 | 213,600 |
| 1/13/2026 | $67.91 | $67.91 | $66.60 | $66.75 | 152,800 |
| 1/12/2026 | $67.00 | $67.88 | $66.00 | $67.15 | 187,525 |
| 1/9/2026 | $68.14 | $69.97 | $67.89 | $69.20 | 199,200 |
| 1/8/2026 | $65.09 | $68.95 | $64.53 | $68.14 | 178,700 |
| 1/7/2026 | $66.60 | $66.88 | $64.80 | $65.61 | 185,900 |
| 1/6/2026 | $64.85 | $66.54 | $64.67 | $66.48 | 248,600 |
| 1/5/2026 | $63.21 | $66.86 | $63.21 | $65.30 | 253,700 |
| 1/2/2026 | $62.88 | $64.13 | $61.79 | $63.37 | 224,700 |
| 12/31/2025 | $62.89 | $63.16 | $62.11 | $62.63 | 143,400 |
| 12/30/2025 | $63.28 | $63.59 | $62.24 | $62.92 | 187,600 |
| 12/29/2025 | $64.25 | $64.25 | $63.17 | $63.54 | 139,900 |
| 12/26/2025 | $64.31 | $64.72 | $62.97 | $64.04 | 135,300 |
| 12/24/2025 | $63.96 | $64.56 | $63.01 | $64.47 | 94,900 |
| 12/23/2025 | $64.66 | $65.99 | $64.09 | $64.19 | 389,300 |
| 12/22/2025 | $62.14 | $65.34 | $62.14 | $65.04 | 287,115 |
| 12/19/2025 | $63.17 | $64.01 | $61.99 | $62.07 | 666,200 |
| 12/18/2025 | $64.61 | $65.80 | $63.12 | $63.34 | 405,700 |
| 12/17/2025 | $62.13 | $64.81 | $62.13 | $64.19 | 293,300 |
| 12/16/2025 | $62.26 | $64.04 | $61.93 | $62.53 | 293,900 |
| 12/15/2025 | $61.89 | $63.50 | $60.92 | $62.26 | 453,300 |
| 12/12/2025 | $61.94 | $63.09 | $60.81 | $60.90 | 216,500 |
| 12/11/2025 | $61.78 | $63.55 | $61.78 | $62.28 | 250,400 |
| 12/10/2025 | $58.45 | $62.38 | $57.45 | $61.45 | 236,800 |
| 12/9/2025 | $60.64 | $61.50 | $58.34 | $58.36 | 186,600 |
| 12/8/2025 | $61.67 | $63.01 | $60.62 | $60.62 | 197,700 |
| 12/5/2025 | $60.61 | $61.79 | $60.21 | $61.31 | 222,000 |
| 12/4/2025 | $59.46 | $61.20 | $58.79 | $61.08 | 188,800 |
| 12/3/2025 | $56.03 | $60.31 | $55.86 | $60.10 | 310,700 |
| 12/2/2025 | $55.94 | $57.26 | $54.22 | $55.96 | 197,237 |
| 12/1/2025 | $54.50 | $56.71 | $54.42 | $55.59 | 160,200 |
| 11/28/2025 | $55.40 | $55.40 | $54.02 | $54.61 | 82,300 |
| 11/26/2025 | $55.18 | $56.35 | $54.44 | $54.89 | 274,500 |
| 11/25/2025 | $53.96 | $56.66 | $53.96 | $55.88 | 235,425 |
| 11/24/2025 | $53.55 | $54.47 | $52.94 | $53.53 | 180,400 |
| 11/21/2025 | $51.43 | $53.72 | $51.20 | $53.55 | 266,800 |
| 11/20/2025 | $50.99 | $52.78 | $49.27 | $50.60 | 169,600 |
| 11/19/2025 | $51.00 | $51.58 | $49.73 | $50.57 | 299,728 |
| 11/18/2025 | $49.95 | $51.18 | $49.95 | $50.89 | 198,000 |
| 11/17/2025 | $52.18 | $52.87 | $50.56 | $50.56 | 290,000 |
| 11/14/2025 | $52.80 | $52.86 | $51.91 | $52.41 | 126,500 |
| 11/13/2025 | $53.73 | $54.05 | $51.87 | $53.00 | 211,000 |
| 11/12/2025 | $54.28 | $55.95 | $54.09 | $54.29 | 198,600 |
| 11/11/2025 | $53.90 | $54.73 | $53.30 | $54.24 | 210,800 |
| 11/10/2025 | $53.99 | $54.65 | $52.37 | $53.56 | 194,400 |
| 11/7/2025 | $53.71 | $54.37 | $52.52 | $53.86 | 339,700 |
| 11/6/2025 | $53.69 | $54.36 | $52.83 | $53.83 | 287,800 |
| 11/5/2025 | $54.83 | $55.16 | $53.54 | $54.22 | 140,700 |
| 11/4/2025 | $54.47 | $54.97 | $53.18 | $54.21 | 187,900 |
| 11/3/2025 | $54.48 | $54.92 | $53.18 | $54.70 | 192,214 |
| 10/31/2025 | $54.14 | $54.55 | $53.03 | $54.46 | 205,500 |
| 10/30/2025 | $55.13 | $56.63 | $54.10 | $54.65 | 154,500 |
| 10/29/2025 | $58.16 | $59.24 | $55.40 | $55.87 | 182,000 |
| 10/28/2025 | $59.23 | $60.02 | $58.41 | $58.72 | 160,506 |
| 10/27/2025 | $60.26 | $60.61 | $59.44 | $59.54 | 209,716 |
| 10/24/2025 | $58.29 | $60.78 | $58.00 | $59.72 | 235,134 |
| 10/23/2025 | $60.56 | $61.10 | $57.11 | $57.34 | 270,300 |
| 10/22/2025 | $60.31 | $61.26 | $59.50 | $60.98 | 366,100 |
| 10/21/2025 | $57.60 | $60.26 | $57.56 | $60.04 | 326,500 |
| 10/20/2025 | $55.78 | $59.07 | $54.56 | $58.18 | 639,500 |