Triumph Financial, Inc. - Common Stock (TFIN)

Historical Prices For Triumph Financial, Inc. - Common Stock (TFIN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	56.51	59.53	56.51	58.61	219,182	58.61
4/01/2025	57.40	58.05	56.50	57.51	211,356	57.51
3/31/2025	57.55	58.94	56.88	57.80	251,107	57.80
3/28/2025	60.87	61.27	58.07	58.80	179,809	58.80
3/27/2025	62.92	63.53	61.26	61.28	130,866	61.28
3/26/2025	64.24	65.50	62.28	62.95	228,539	62.95
3/25/2025	65.12	65.64	63.61	64.22	189,018	64.22
3/24/2025	62.66	65.38	62.39	64.78	183,725	64.78
3/21/2025	61.02	62.04	60.76	61.59	452,133	61.59
3/20/2025	61.34	62.81	61.34	61.44	109,145	61.44
3/19/2025	61.25	65.64	60.68	62.17	159,672	62.17
3/18/2025	60.29	62.90	60.29	61.26	163,483	61.26
3/17/2025	61.17	63.01	60.55	60.81	269,149	60.81
3/14/2025	60.42	65.09	59.55	61.09	221,251	61.09
3/13/2025	59.86	62.33	59.31	59.80	224,386	59.80
3/12/2025	59.04	61.05	58.54	59.75	279,854	59.75
3/11/2025	60.30	60.79	58.22	58.56	152,847	58.56
3/10/2025	61.66	62.64	59.51	59.71	239,802	59.71
3/07/2025	62.84	63.22	61.02	62.40	143,197	62.40
3/06/2025	62.36	63.78	61.81	62.99	160,579	62.99
3/05/2025	62.90	63.94	61.69	63.21	200,843	63.21
3/04/2025	67.58	68.28	62.81	62.94	218,942	62.94
3/03/2025	68.66	69.05	66.06	66.56	158,042	66.56
2/28/2025	68.71	70.30	67.97	68.85	242,988	68.85
2/27/2025	69.96	71.33	67.68	68.31	242,804	68.31
2/26/2025	68.17	69.36	67.62	68.97	214,993	68.97
2/25/2025	68.40	69.75	67.42	68.40	202,750	68.40
2/24/2025	68.16	70.17	67.64	67.80	150,604	67.80
2/21/2025	71.24	71.24	67.17	67.48	240,568	67.48
2/20/2025	71.39	71.61	70.40	70.47	208,436	70.47
2/19/2025	72.05	72.37	71.25	71.86	108,445	71.86
2/18/2025	72.74	76.08	71.92	72.81	154,047	72.81
2/14/2025	73.77	76.05	72.55	72.57	99,280	72.57
2/13/2025	73.95	75.77	72.50	73.19	122,796	73.19
2/12/2025	74.78	75.25	72.81	73.74	353,171	73.74
2/11/2025	75.55	78.41	75.02	76.47	84,676	76.47
2/10/2025	76.86	77.02	75.95	76.15	130,692	76.15
2/07/2025	78.25	78.88	76.78	76.85	99,009	76.85
2/06/2025	78.10	79.08	77.31	78.63	137,125	78.63
2/05/2025	77.35	77.81	76.70	77.80	109,218	77.80
2/04/2025	75.74	78.08	75.03	77.07	112,680	77.07
2/03/2025	75.55	76.47	74.65	75.96	141,411	75.96
1/31/2025	77.65	78.30	76.29	77.06	104,128	77.06
1/30/2025	78.57	78.80	76.30	77.27	94,034	77.27
1/29/2025	78.08	79.55	76.13	77.36	117,962	77.36
1/28/2025	76.15	79.86	76.15	78.63	122,346	78.63
1/27/2025	78.05	79.55	75.79	76.46	157,562	76.46
1/24/2025	77.84	80.10	77.02	78.56	196,525	78.56
1/23/2025	88.70	88.70	76.00	78.86	457,037	78.86
1/22/2025	90.74	92.08	89.90	91.97	147,602	91.97
1/21/2025	92.00	92.28	90.86	91.27	131,912	91.27
1/17/2025	91.80	92.41	90.09	90.75	123,451	90.75
1/16/2025	91.56	92.44	90.00	90.75	100,317	90.75
1/15/2025	90.34	91.63	89.35	91.58	122,387	91.58
1/14/2025	85.81	87.61	85.63	87.25	86,416	87.25
1/13/2025	82.51	85.40	82.46	85.00	145,530	85.00
1/10/2025	85.84	86.02	83.14	83.35	172,002	83.35
1/08/2025	85.85	88.16	85.45	87.77	100,333	87.77
1/07/2025	88.21	88.21	85.81	86.53	109,417	86.53
1/06/2025	89.10	90.84	87.45	87.98	101,382	87.98
1/03/2025	89.27	89.58	87.47	88.99	144,439	88.99