5 DAY PERFORMANCE
-8.06%
1 MONTH PERFORMANCE
-21.91%
3 MONTH PERFORMANCE
-18.79%
6 MONTH PERFORMANCE
+4.15%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
+3.59%
Triumph Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $63.38 | $62.68 (-1.1%) | $63.38 | $62.43 | 72.80 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 |
| 08/04/2026 | $77.30 | $79.83 (3.27%) | $80.38 | $76.90 | 335.20 K | $1.91 B |
| 08/03/2026 | $76.23 | $76.63 (0.52%) | $77.23 | $75.13 | 210.02 K | $1.83 B |
| 07/31/2026 | $73.41 | $75.93 (3.43%) | $76.39 | $73.41 | 221.20 K | $1.81 B |
| 07/30/2026 | $76.76 | $73.83 (-3.82%) | $77.40 | $73.43 | 203.82 K | $1.76 B |
| 07/29/2026 | $76.56 | $75.89 (-0.88%) | $77.73 | $75.61 | 193.60 K | $1.81 B |
| 07/28/2026 | $75.12 | $77.08 (2.61%) | $77.25 | $75.00 | 209.04 K | $1.84 B |
| 07/27/2026 | $77.17 | $75.38 (-2.32%) | $77.69 | $75.20 | 221.15 K | $1.80 B |
| 07/24/2026 | $80.91 | $76.91 (-4.94%) | $80.91 | $76.72 | 314.00 K | $1.84 B |
| 07/23/2026 | $81.10 | $79.91 (-1.47%) | $81.75 | $78.86 | 306.10 K | $1.91 B |
| 07/22/2026 | $80.09 | $81.08 (1.24%) | $83.52 | $75.43 | 615.70 K | $1.94 B |
| 07/21/2026 | $77.43 | $79.19 (2.27%) | $79.66 | $76.74 | 263.20 K | $1.89 B |
| 07/20/2026 | $80.14 | $77.85 (-2.86%) | $81.00 | $77.58 | 233.30 K | $1.86 B |
| 07/17/2026 | $78.64 | $80.61 (2.51%) | $80.63 | $77.37 | 499.24 K | $1.92 B |
| 07/16/2026 | $78.16 | $79.68 (1.94%) | $80.57 | $78.16 | 770.80 K | $1.90 B |
| 07/15/2026 | $78.97 | $78.39 (-0.73%) | $79.75 | $78.03 | 460.73 K | $1.86 B |
| 07/14/2026 | $78.78 | $78.24 (-0.69%) | $79.87 | $77.63 | 238.72 K | $1.86 B |
| 07/13/2026 | $78.94 | $78.31 (-0.8%) | $79.85 | $77.57 | 136.60 K | $1.86 B |
| 07/10/2026 | $77.60 | $78.44 (1.08%) | $79.05 | $77.13 | 175.44 K | $1.87 B |
| 07/09/2026 | $75.63 | $77.56 (2.55%) | $78.29 | $75.40 | 656.60 K | $1.84 B |
| 07/08/2026 | $76.77 | $74.63 (-2.79%) | $76.82 | $74.48 | 415.80 K | $1.78 B |
| 07/07/2026 | $79.54 | $77.41 (-2.68%) | $80.29 | $77.32 | 220.80 K | $1.84 B |
| 07/06/2026 | $77.02 | $78.68 (2.16%) | $78.91 | $75.93 | 148.70 K | $1.87 B |
| 07/02/2026 | $79.67 | $77.01 (-3.34%) | $80.47 | $76.72 | 330.11 K | $1.83 B |
| 07/01/2026 | $76.61 | $79.31 (3.52%) | $79.46 | $76.55 | 240.14 K | $1.89 B |
| 06/30/2026 | $75.14 | $76.31 (1.56%) | $76.57 | $74.80 | 193.40 K | $1.82 B |
| 06/29/2026 | $76.05 | $75.67 (-0.5%) | $76.97 | $74.46 | 271.80 K | $1.80 B |
| 06/26/2026 | $77.13 | $76.81 (-0.41%) | $77.39 | $75.25 | 654.40 K | $1.83 B |
| 06/25/2026 | $76.13 | $76.77 (0.84%) | $77.90 | $76.01 | 230.90 K | $1.83 B |
| 06/24/2026 | $74.21 | $75.63 (1.91%) | $76.30 | $74.05 | 260.82 K | $1.80 B |
| 06/23/2026 | $72.87 | $73.97 (1.51%) | $74.94 | $72.40 | 180.30 K | $1.76 B |
| 06/22/2026 | $72.00 | $73.02 (1.42%) | $73.44 | $71.26 | 184.20 K | $1.74 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.
