5 DAY PERFORMANCE
+40.99%
1 MONTH PERFORMANCE
+20.21%
3 MONTH PERFORMANCE
-10.81%
6 MONTH PERFORMANCE
+8.38%
YEAR-TO-DATE PERFORMANCE
-3.19%
1 YEAR PERFORMANCE
+18.01%
Triumph Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $60.32 | $59.80 (-0.86%) | $60.92 | $59.36 | 219,669 | $1.39 B |
| 03/12/2025 | $59.04 | $59.75 (1.2%) | $61.05 | $58.54 | 279,854 | $1.39 B |
| 03/11/2025 | $60.30 | $58.56 (-2.89%) | $60.79 | $58.22 | 152,847 | $1.36 B |
| 03/10/2025 | $61.66 | $59.71 (-3.16%) | $62.64 | $59.51 | 239,802 | $1.39 B |
| 03/07/2025 | $62.84 | $62.40 (-0.7%) | $63.22 | $61.02 | 143,200 | $1.45 B |
| 03/06/2025 | $62.36 | $62.99 (1.01%) | $63.78 | $61.81 | 160,600 | $1.47 B |
| 03/05/2025 | $62.90 | $63.21 (0.49%) | $63.94 | $61.69 | 200,843 | $1.47 B |
| 03/04/2025 | $67.58 | $62.94 (-6.87%) | $68.28 | $62.81 | 218,942 | $1.47 B |
| 03/03/2025 | $68.66 | $66.56 (-3.06%) | $69.05 | $66.06 | 158,042 | $1.55 B |
| 02/28/2025 | $68.71 | $68.85 (0.2%) | $70.30 | $67.97 | 243,000 | $1.60 B |
| 02/27/2025 | $69.96 | $68.31 (-2.36%) | $71.33 | $67.68 | 242,804 | $1.59 B |
| 02/26/2025 | $68.17 | $68.97 (1.17%) | $69.36 | $67.62 | 215,000 | $1.61 B |
| 02/25/2025 | $68.40 | $68.40 (0%) | $69.75 | $67.42 | 202,800 | $1.59 B |
| 02/24/2025 | $68.16 | $67.80 (-0.53%) | $70.17 | $67.64 | 150,604 | $1.58 B |
| 02/21/2025 | $71.24 | $67.48 (-5.28%) | $71.24 | $67.17 | 240,600 | $1.57 B |
| 02/20/2025 | $71.39 | $70.47 (-1.29%) | $71.61 | $70.40 | 208,436 | $1.64 B |
| 02/19/2025 | $72.05 | $71.86 (-0.26%) | $72.37 | $71.25 | 108,445 | $1.67 B |
| 02/18/2025 | $72.74 | $72.81 (0.1%) | $76.08 | $71.92 | 154,047 | $1.70 B |
| 02/14/2025 | $73.77 | $72.57 (-1.63%) | $76.05 | $72.55 | 99,300 | $1.69 B |
| 02/13/2025 | $73.95 | $73.19 (-1.03%) | $75.77 | $72.50 | 122,800 | $1.70 B |
| 02/12/2025 | $74.78 | $73.74 (-1.39%) | $75.25 | $72.82 | 353,200 | $1.72 B |
| 02/11/2025 | $75.55 | $76.47 (1.22%) | $78.41 | $75.02 | 84,700 | $1.78 B |
| 02/10/2025 | $76.86 | $76.15 (-0.92%) | $77.02 | $75.95 | 130,700 | $1.77 B |
| 02/07/2025 | $78.25 | $76.85 (-1.79%) | $78.88 | $76.78 | 99,009 | $1.79 B |
| 02/06/2025 | $78.10 | $78.63 (0.68%) | $79.08 | $77.31 | 137,125 | $1.84 B |
| 02/05/2025 | $77.35 | $77.80 (0.58%) | $77.81 | $76.70 | 109,218 | $1.82 B |
| 02/04/2025 | $75.74 | $77.07 (1.76%) | $78.08 | $75.03 | 112,700 | $1.80 B |
| 02/03/2025 | $75.55 | $75.96 (0.54%) | $76.47 | $74.65 | 141,411 | $1.77 B |
| 01/31/2025 | $77.65 | $77.06 (-0.76%) | $78.30 | $76.29 | 104,128 | $1.80 B |
| 01/30/2025 | $78.57 | $77.27 (-1.65%) | $78.80 | $76.30 | 94,034 | $1.80 B |
| 01/29/2025 | $78.08 | $77.36 (-0.92%) | $79.55 | $76.13 | 118,000 | $1.81 B |
| 01/28/2025 | $76.15 | $78.63 (3.26%) | $79.86 | $76.15 | 122,346 | $1.84 B |
| 01/27/2025 | $78.05 | $76.46 (-2.04%) | $79.55 | $75.79 | 157,600 | $1.78 B |
| 01/24/2025 | $77.84 | $78.56 (0.92%) | $80.10 | $77.02 | 196,525 | $1.83 B |
| 01/23/2025 | $88.70 | $78.86 (-11.09%) | $88.70 | $76.00 | 457,039 | $1.84 B |
| 01/22/2025 | $90.74 | $91.97 (1.36%) | $92.08 | $89.90 | 147,653 | $2.15 B |
| 01/21/2025 | $92.00 | $91.27 (-0.79%) | $92.28 | $90.86 | 131,912 | $2.13 B |
| 01/17/2025 | $91.80 | $90.75 (-1.14%) | $92.41 | $90.10 | 123,500 | $2.12 B |
| 01/16/2025 | $91.56 | $90.75 (-0.88%) | $92.44 | $90.00 | 100,317 | $2.12 B |
| 01/15/2025 | $90.34 | $91.58 (1.37%) | $91.63 | $89.35 | 122,400 | $2.14 B |
| 01/14/2025 | $85.81 | $87.25 (1.68%) | $87.61 | $85.63 | 86,416 | $2.04 B |
| 01/13/2025 | $82.51 | $85.00 (3.02%) | $85.40 | $82.46 | 145,530 | $1.98 B |
| 01/10/2025 | $85.84 | $83.35 (-2.9%) | $86.02 | $83.14 | 172,002 | $1.94 B |
| 01/08/2025 | $85.85 | $87.77 (2.24%) | $88.16 | $85.45 | 100,333 | $2.05 B |
| 01/07/2025 | $88.21 | $86.53 (-1.9%) | $88.21 | $85.81 | 109,417 | $2.02 B |
| 01/06/2025 | $89.10 | $87.98 (-1.26%) | $90.84 | $87.45 | 101,400 | $2.05 B |
| 01/03/2025 | $89.27 | $88.99 (-0.31%) | $89.58 | $87.47 | 144,439 | $2.08 B |
| 01/02/2025 | $91.51 | $88.76 (-3.01%) | $92.25 | $88.19 | 84,500 | $2.07 B |
| 12/31/2024 | $92.19 | $90.88 (-1.42%) | $92.19 | $90.55 | 54,200 | $2.12 B |
| 12/30/2024 | $90.48 | $91.15 (0.74%) | $91.93 | $89.18 | 73,600 | $2.13 B |
| 12/27/2024 | $91.85 | $90.94 (-0.99%) | $92.40 | $89.44 | 77,629 | $2.12 B |
| 12/26/2024 | $92.26 | $92.58 (0.35%) | $92.97 | $91.33 | 95,521 | $2.16 B |
| 12/24/2024 | $92.19 | $92.70 (0.55%) | $93.74 | $91.82 | 50,000 | $2.16 B |
| 12/23/2024 | $91.45 | $92.24 (0.86%) | $92.55 | $90.62 | 93,200 | $2.15 B |
| 12/20/2024 | $89.97 | $91.50 (1.7%) | $93.56 | $89.51 | 499,250 | $2.13 B |
| 12/19/2024 | $92.60 | $90.97 (-1.76%) | $94.91 | $90.38 | 132,943 | $2.12 B |
| 12/18/2024 | $98.06 | $91.09 (-7.11%) | $98.84 | $90.49 | 126,539 | $2.13 B |
| 12/17/2024 | $98.86 | $97.23 (-1.65%) | $99.18 | $97.11 | 102,007 | $2.27 B |
| 12/16/2024 | $98.36 | $99.74 (1.4%) | $100.87 | $97.75 | 100,206 | $2.33 B |
| 12/13/2024 | $100.73 | $98.64 (-2.07%) | $102.29 | $97.88 | 145,800 | $2.30 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.
