5 DAY PERFORMANCE
-5.75%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
-25.07%
6 MONTH PERFORMANCE
-13.11%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
+7.95%
Triumph Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $65.69 | $62.23 (-5.27%) | $66.61 | $61.70 | 197.46 K | |
| 11/04/2026 | $64.97 | $64.90 (-0.11%) | $66.50 | $64.66 | 235.23 K | $1.55 B |
| 11/03/2026 | $63.89 | $63.16 (-1.14%) | $65.52 | $63.05 | 213.50 K | $1.51 B |
| 11/02/2026 | $63.16 | $63.94 (1.23%) | $64.94 | $63.00 | 240.64 K | $1.53 B |
| 10/30/2026 | $63.22 | $62.10 (-1.77%) | $63.48 | $61.98 | 150.20 K | $1.48 B |
| 10/29/2026 | $63.56 | $63.47 (-0.14%) | $64.90 | $62.96 | 230.55 K | $1.52 B |
| 10/28/2026 | $63.99 | $62.94 (-1.64%) | $64.64 | $62.05 | 296.51 K | $1.51 B |
| 10/27/2026 | $63.99 | $63.99 (0%) | $64.40 | $63.05 | 267.94 K | $1.53 B |
| 10/26/2026 | $63.45 | $63.33 (-0.19%) | $64.26 | $63.11 | 207.92 K | $1.51 B |
| 10/23/2026 | $62.55 | $63.45 (1.44%) | $64.08 | $61.88 | 362.14 K | $1.52 B |
| 10/22/2026 | $59.55 | $62.21 (4.47%) | $62.30 | $59.55 | 415.70 K | $1.49 B |
| 10/21/2026 | $62.10 | $61.99 (-0.18%) | $62.46 | $61.63 | 280.76 K | $1.48 B |
| 10/20/2026 | $61.66 | $62.22 (0.91%) | $63.44 | $61.55 | 295.44 K | $1.49 B |
| 10/19/2026 | $61.16 | $61.44 (0.46%) | $62.81 | $60.69 | 472.70 K | $1.47 B |
| 10/16/2026 | $61.35 | $61.52 (0.28%) | $63.11 | $60.88 | 238.23 K | $1.47 B |
| 10/15/2026 | $61.72 | $61.89 (0.28%) | $62.27 | $61.41 | 282.20 K | $1.48 B |
| 10/14/2026 | $61.18 | $61.26 (0.13%) | $61.65 | $60.36 | 310.82 K | $1.46 B |
| 10/13/2026 | $63.84 | $62.42 (-2.22%) | $64.00 | $61.93 | 265.38 K | $1.49 B |
| 10/12/2026 | $62.70 | $63.15 (0.72%) | $63.60 | $61.20 | 187.20 K | $1.51 B |
| 10/09/2026 | $62.42 | $62.53 (0.18%) | $63.26 | $62.12 | 173.90 K | $1.49 B |
| 10/08/2026 | $61.50 | $62.78 (2.08%) | $62.94 | $61.36 | 269.60 K | $1.50 B |
| 10/07/2026 | $61.00 | $61.91 (1.49%) | $62.88 | $60.49 | 196.32 K | $1.48 B |
| 10/06/2026 | $62.25 | $61.97 (-0.45%) | $63.23 | $61.75 | 278.70 K | $1.48 B |
| 10/05/2026 | $62.18 | $61.60 (-0.93%) | $62.65 | $61.45 | 235.40 K | $1.47 B |
| 10/02/2026 | $62.60 | $62.18 (-0.67%) | $63.46 | $61.35 | 306.35 K | $1.48 B |
| 10/01/2026 | $59.85 | $61.13 (2.14%) | $61.45 | $59.01 | 363.14 K | $1.46 B |
| 09/30/2026 | $60.03 | $59.99 (-0.07%) | $60.44 | $59.61 | 225.42 K | $1.43 B |
| 09/29/2026 | $60.89 | $60.13 (-1.25%) | $61.05 | $59.56 | 218.40 K | $1.44 B |
| 09/28/2026 | $61.37 | $60.63 (-1.21%) | $61.83 | $60.39 | 208.90 K | $1.45 B |
| 09/25/2026 | $61.30 | $61.45 (0.24%) | $62.17 | $61.10 | 203.34 K | $1.47 B |
| 09/24/2026 | $61.39 | $60.85 (-0.88%) | $62.04 | $60.41 | 186.70 K | $1.45 B |
| 09/23/2026 | $61.62 | $61.37 (-0.41%) | $62.19 | $60.94 | 233.84 K | $1.46 B |
| 09/22/2026 | $62.62 | $62.26 (-0.57%) | $63.15 | $61.94 | 242.60 K | $1.49 B |
| 09/21/2026 | $63.38 | $62.37 (-1.59%) | $63.47 | $62.30 | 161.30 K | $1.49 B |
| 09/18/2026 | $62.90 | $63.02 (0.19%) | $63.33 | $61.82 | 441.50 K | $1.50 B |
| 09/17/2026 | $64.96 | $63.00 (-3.02%) | $65.09 | $62.56 | 248.82 K | $1.50 B |
| 09/16/2026 | $64.73 | $63.66 (-1.65%) | $65.27 | $62.34 | 323.65 K | $1.52 B |
| 09/15/2026 | $66.29 | $64.70 (-2.4%) | $66.29 | $64.45 | 177.72 K | $1.54 B |
| 09/14/2026 | $65.95 | $66.07 (0.18%) | $66.71 | $65.25 | 201.82 K | $1.58 B |
| 09/11/2026 | $68.00 | $66.04 (-2.88%) | $68.00 | $65.70 | 172.10 K | $1.58 B |
| 09/10/2026 | $66.11 | $66.92 (1.23%) | $67.34 | $65.37 | 165.83 K | $1.60 B |
| 09/09/2026 | $68.00 | $66.21 (-2.63%) | $68.28 | $65.47 | 266.00 K | $1.58 B |
| 09/08/2026 | $68.96 | $68.83 (-0.19%) | $69.68 | $68.72 | 210.83 K | $1.64 B |
| 09/04/2026 | $68.23 | $69.60 (2.01%) | $69.61 | $68.23 | 219.30 K | $1.66 B |
| 09/03/2026 | $69.71 | $68.78 (-1.33%) | $70.72 | $68.38 | 238.40 K | $1.64 B |
| 09/02/2026 | $69.78 | $68.94 (-1.2%) | $70.72 | $68.72 | 287.90 K | $1.65 B |
| 09/01/2026 | $70.60 | $69.50 (-1.56%) | $71.45 | $69.13 | 165.65 K | $1.66 B |
| 08/31/2026 | $71.65 | $71.25 (-0.56%) | $72.20 | $70.69 | 130.00 K | $1.70 B |
| 08/28/2026 | $71.91 | $71.86 (-0.07%) | $72.53 | $71.61 | 165.21 K | $1.71 B |
| 08/27/2026 | $73.17 | $71.92 (-1.71%) | $73.89 | $71.50 | 227.82 K | $1.72 B |
| 08/26/2026 | $73.67 | $73.68 (0.01%) | $74.47 | $72.87 | 117.30 K | $1.76 B |
| 08/25/2026 | $74.29 | $73.50 (-1.06%) | $74.63 | $72.93 | 111.35 K | $1.75 B |
| 08/24/2026 | $74.94 | $73.72 (-1.63%) | $75.67 | $73.47 | 146.30 K | $1.76 B |
| 08/21/2026 | $74.84 | $74.95 (0.15%) | $75.63 | $73.20 | 145.00 K | $1.79 B |
| 08/20/2026 | $73.62 | $73.93 (0.42%) | $74.31 | $72.82 | 141.14 K | $1.76 B |
| 08/19/2026 | $77.09 | $74.16 (-3.8%) | $77.09 | $74.09 | 199.60 K | $1.77 B |
| 08/18/2026 | $77.96 | $76.26 (-2.18%) | $78.21 | $76.26 | 143.13 K | $1.82 B |
| 08/17/2026 | $77.96 | $77.78 (-0.23%) | $78.38 | $76.85 | 169.20 K | $1.86 B |
| 08/14/2026 | $77.84 | $78.22 (0.49%) | $78.90 | $77.84 | 102.70 K | $1.87 B |
| 08/13/2026 | $77.13 | $78.43 (1.69%) | $78.88 | $76.90 | 142.34 K | $1.87 B |
| 08/12/2026 | $77.01 | $76.60 (-0.53%) | $77.42 | $76.54 | 131.62 K | $1.83 B |
| 08/11/2026 | $75.25 | $76.34 (1.45%) | $76.58 | $75.25 | 132.11 K | $1.82 B |
| 08/10/2026 | $75.54 | $75.30 (-0.32%) | $75.93 | $74.35 | 126.90 K | $1.80 B |
| 08/07/2026 | $76.43 | $76.01 (-0.55%) | $76.75 | $75.33 | 182.40 K | $1.81 B |
| 08/06/2026 | $78.92 | $75.78 (-3.98%) | $79.10 | $75.63 | 166.40 K | $1.81 B |
| 08/05/2026 | $79.82 | $78.11 (-2.14%) | $79.84 | $78.08 | 169.92 K | $1.86 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.
