5 DAY PERFORMANCE
-18.79%
1 MONTH PERFORMANCE
-12.34%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
-8.82%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
+5.23%
Triumph Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $72.00 | $73.02 (1.42%) | $73.44 | $71.26 | 184.20 K | $1.74 B |
| 06/18/2026 | $71.42 | $72.07 (0.91%) | $72.34 | $71.42 | 383.50 K | $1.71 B |
| 06/17/2026 | $73.62 | $71.01 (-3.55%) | $74.36 | $70.81 | 282.50 K | $1.69 B |
| 06/16/2026 | $75.92 | $74.03 (-2.49%) | $76.07 | $73.94 | 160.64 K | $1.76 B |
| 06/15/2026 | $76.50 | $74.77 (-2.26%) | $77.50 | $74.51 | 262.91 K | $1.78 B |
| 06/12/2026 | $74.75 | $75.68 (1.24%) | $76.66 | $74.03 | 253.10 K | $1.80 B |
| 06/11/2026 | $73.30 | $74.64 (1.83%) | $74.88 | $72.33 | 177.84 K | $1.78 B |
| 06/10/2026 | $72.43 | $73.07 (0.88%) | $74.94 | $72.17 | 261.40 K | $1.74 B |
| 06/09/2026 | $72.09 | $72.59 (0.69%) | $74.13 | $70.80 | 208.14 K | $1.73 B |
| 06/08/2026 | $71.96 | $71.26 (-0.97%) | $73.00 | $71.26 | 188.72 K | $1.70 B |
| 06/05/2026 | $71.22 | $71.27 (0.07%) | $72.49 | $71.17 | 164.10 K | $1.70 B |
| 06/04/2026 | $69.67 | $71.19 (2.18%) | $72.00 | $68.93 | 247.90 K | $1.69 B |
| 06/03/2026 | $71.40 | $68.30 (-4.34%) | $71.80 | $67.94 | 279.80 K | $1.62 B |
| 06/02/2026 | $71.20 | $72.16 (1.35%) | $72.44 | $71.20 | 175.60 K | $1.72 B |
| 06/01/2026 | $70.84 | $71.51 (0.95%) | $71.63 | $68.83 | 188.60 K | $1.70 B |
| 05/29/2026 | $70.21 | $71.25 (1.48%) | $71.85 | $70.06 | 245.21 K | $1.69 B |
| 05/28/2026 | $70.50 | $70.55 (0.07%) | $70.95 | $69.26 | 179.72 K | $1.68 B |
| 05/27/2026 | $69.57 | $70.17 (0.86%) | $71.48 | $68.64 | 250.15 K | $1.67 B |
| 05/26/2026 | $67.34 | $69.41 (3.07%) | $69.42 | $66.74 | 227.60 K | $1.65 B |
| 05/22/2026 | $66.58 | $66.77 (0.29%) | $67.21 | $66.28 | 140.00 K | $1.59 B |
| 05/21/2026 | $64.83 | $66.66 (2.82%) | $66.95 | $64.14 | 188.60 K | $1.59 B |
| 05/20/2026 | $62.61 | $65.51 (4.63%) | $65.56 | $61.64 | 210.03 K | $1.56 B |
| 05/19/2026 | $63.21 | $62.50 (-1.12%) | $63.39 | $62.03 | 205.40 K | $1.49 B |
| 05/18/2026 | $61.60 | $63.26 (2.69%) | $63.84 | $61.60 | 248.90 K | $1.50 B |
| 05/15/2026 | $63.55 | $61.60 (-3.07%) | $64.12 | $60.46 | 276.14 K | $1.47 B |
| 05/14/2026 | $65.20 | $63.64 (-2.39%) | $65.94 | $62.93 | 329.70 K | $1.51 B |
| 05/13/2026 | $63.98 | $64.37 (0.61%) | $64.64 | $63.16 | 293.30 K | $1.53 B |
| 05/12/2026 | $65.47 | $64.42 (-1.6%) | $65.89 | $63.91 | 227.51 K | $1.53 B |
| 05/11/2026 | $66.58 | $64.85 (-2.6%) | $66.83 | $64.47 | 250.00 K | $1.54 B |
| 05/08/2026 | $67.63 | $66.52 (-1.64%) | $67.63 | $66.50 | 233.80 K | $1.58 B |
| 05/07/2026 | $67.22 | $67.45 (0.34%) | $68.35 | $67.09 | 227.90 K | $1.60 B |
| 05/06/2026 | $68.09 | $67.22 (-1.28%) | $69.24 | $67.16 | 331.83 K | $1.60 B |
| 05/05/2026 | $65.63 | $67.36 (2.64%) | $67.56 | $65.59 | 227.40 K | $1.60 B |
| 05/04/2026 | $66.86 | $65.68 (-1.76%) | $68.03 | $65.07 | 245.03 K | $1.56 B |
| 05/01/2026 | $67.62 | $67.55 (-0.1%) | $68.99 | $66.84 | 275.12 K | $1.61 B |
| 04/30/2026 | $66.46 | $67.68 (1.84%) | $67.89 | $66.46 | 187.40 K | $1.61 B |
| 04/29/2026 | $67.55 | $66.82 (-1.08%) | $67.91 | $65.97 | 266.71 K | $1.59 B |
| 04/28/2026 | $69.20 | $67.65 (-2.24%) | $69.61 | $66.67 | 333.80 K | $1.61 B |
| 04/27/2026 | $67.00 | $68.40 (2.09%) | $68.86 | $67.00 | 263.44 K | $1.63 B |
| 04/24/2026 | $67.55 | $67.56 (0.01%) | $68.51 | $65.68 | 333.80 K | $1.61 B |
| 04/23/2026 | $66.69 | $67.32 (0.94%) | $68.94 | $64.72 | 732.00 K | $1.60 B |
| 04/22/2026 | $66.60 | $62.92 (-5.53%) | $67.66 | $60.99 | 690.72 K | $1.50 B |
| 04/21/2026 | $66.70 | $67.12 (0.63%) | $67.79 | $65.59 | 334.81 K | $1.60 B |
| 04/20/2026 | $65.78 | $66.84 (1.61%) | $67.89 | $65.60 | 229.62 K | $1.59 B |
| 04/17/2026 | $65.37 | $66.38 (1.55%) | $68.70 | $64.72 | 273.80 K | $1.58 B |
| 04/16/2026 | $61.99 | $63.58 (2.56%) | $63.64 | $61.84 | 256.85 K | $1.51 B |
| 04/15/2026 | $61.99 | $62.40 (0.66%) | $62.63 | $60.78 | 280.60 K | $1.48 B |
| 04/14/2026 | $61.70 | $61.90 (0.32%) | $62.12 | $60.55 | 193.10 K | $1.47 B |
| 04/13/2026 | $61.26 | $61.81 (0.9%) | $62.19 | $60.78 | 197.40 K | $1.47 B |
| 04/10/2026 | $63.64 | $62.03 (-2.53%) | $63.92 | $62.00 | 169.40 K | $1.48 B |
| 04/09/2026 | $61.87 | $64.12 (3.64%) | $64.69 | $61.86 | 329.42 K | $1.53 B |
| 04/08/2026 | $64.74 | $62.31 (-3.75%) | $64.74 | $62.13 | 384.60 K | $1.48 B |
| 04/07/2026 | $60.85 | $60.72 (-0.21%) | $61.95 | $60.46 | 261.62 K | $1.44 B |
| 04/06/2026 | $59.65 | $60.78 (1.89%) | $61.21 | $59.01 | 144.90 K | $1.45 B |
| 04/02/2026 | $59.04 | $59.95 (1.54%) | $60.94 | $58.66 | 213.10 K | $1.43 B |
| 04/01/2026 | $59.80 | $60.25 (0.75%) | $62.24 | $59.80 | 198.10 K | $1.43 B |
| 03/31/2026 | $57.60 | $59.66 (3.58%) | $60.22 | $57.59 | 272.00 K | $1.42 B |
| 03/30/2026 | $56.01 | $56.55 (0.96%) | $56.79 | $55.25 | 239.34 K | $1.35 B |
| 03/27/2026 | $56.80 | $55.67 (-1.99%) | $57.16 | $55.51 | 162.60 K | $1.32 B |
| 03/26/2026 | $57.20 | $57.65 (0.79%) | $57.84 | $56.92 | 169.40 K | $1.37 B |
| 03/25/2026 | $58.95 | $57.87 (-1.83%) | $59.60 | $57.44 | 144.42 K | $1.38 B |
| 03/24/2026 | $56.24 | $58.01 (3.15%) | $58.81 | $56.04 | 193.60 K | $1.38 B |
| 03/23/2026 | $57.61 | $57.16 (-0.78%) | $58.99 | $57.02 | 201.80 K | $1.36 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.
