5 DAY PERFORMANCE
-13.35%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
-14.35%
6 MONTH PERFORMANCE
+8.73%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
+7.97%
Triumph Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $67.97 | $68.08 (0.15%) | $69.24 | $67.65 | 126.12 K | $1.62 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 |
| 03/20/2026 | $56.60 | $56.20 (-0.71%) | $56.60 | $55.67 | 487.20 K | $1.34 B |
| 03/19/2026 | $55.06 | $56.24 (2.14%) | $56.29 | $54.01 | 279.39 K | $1.34 B |
| 03/18/2026 | $55.89 | $55.49 (-0.72%) | $56.37 | $54.80 | 254.50 K | $1.32 B |
| 03/17/2026 | $58.11 | $56.27 (-3.17%) | $58.37 | $55.44 | 317.30 K | $1.34 B |
| 03/16/2026 | $56.26 | $57.59 (2.36%) | $57.77 | $56.02 | 208.50 K | $1.37 B |
| 03/13/2026 | $56.10 | $55.45 (-1.16%) | $56.41 | $54.61 | 150.52 K | $1.32 B |
| 03/12/2026 | $55.91 | $55.59 (-0.57%) | $56.42 | $55.29 | 145.01 K | $1.32 B |
| 03/11/2026 | $57.74 | $57.10 (-1.11%) | $58.21 | $56.53 | 173.61 K | $1.36 B |
| 03/10/2026 | $58.23 | $58.57 (0.58%) | $59.80 | $57.05 | 228.91 K | $1.39 B |
| 03/09/2026 | $57.95 | $58.38 (0.74%) | $59.08 | $55.35 | 241.92 K | $1.39 B |
| 03/06/2026 | $57.66 | $59.03 (2.38%) | $59.23 | $56.58 | 350.10 K | $1.40 B |
| 03/05/2026 | $60.88 | $59.65 (-2.02%) | $61.51 | $58.57 | 185.20 K | $1.42 B |
| 03/04/2026 | $61.31 | $61.52 (0.34%) | $62.35 | $60.81 | 207.80 K | $1.46 B |
| 03/03/2026 | $56.98 | $61.25 (7.49%) | $62.51 | $56.13 | 343.40 K | $1.46 B |
| 03/02/2026 | $53.81 | $57.34 (6.56%) | $57.55 | $53.48 | 165.81 K | $1.36 B |
| 02/27/2026 | $57.01 | $55.86 (-2.02%) | $57.27 | $54.59 | 285.20 K | $1.33 B |
| 02/26/2026 | $58.42 | $59.04 (1.06%) | $59.49 | $57.76 | 213.30 K | $1.40 B |
| 02/25/2026 | $57.12 | $58.51 (2.43%) | $58.89 | $56.18 | 340.50 K | $1.39 B |
| 02/24/2026 | $56.43 | $56.72 (0.51%) | $58.01 | $55.56 | 280.73 K | $1.35 B |
| 02/23/2026 | $61.31 | $56.92 (-7.16%) | $62.02 | $56.72 | 425.53 K | $1.35 B |
| 02/20/2026 | $61.50 | $62.31 (1.32%) | $62.95 | $60.19 | 236.70 K | $1.48 B |
| 02/19/2026 | $60.97 | $61.96 (1.62%) | $62.51 | $60.64 | 175.94 K | $1.47 B |
| 02/18/2026 | $62.50 | $61.67 (-1.33%) | $63.72 | $60.85 | 174.94 K | $1.47 B |
| 02/17/2026 | $62.44 | $62.60 (0.26%) | $63.13 | $61.14 | 188.41 K | $1.49 B |
| 02/13/2026 | $63.45 | $61.76 (-2.66%) | $65.24 | $61.23 | 293.00 K | $1.47 B |
| 02/12/2026 | $69.74 | $63.30 (-9.23%) | $70.29 | $59.45 | 444.31 K | $1.51 B |
| 02/11/2026 | $70.03 | $69.18 (-1.21%) | $70.43 | $68.55 | 128.40 K | $1.65 B |
| 02/10/2026 | $69.44 | $69.60 (0.23%) | $70.66 | $69.05 | 121.15 K | $1.66 B |
| 02/09/2026 | $68.15 | $69.54 (2.04%) | $69.63 | $67.75 | 174.42 K | $1.65 B |
| 02/06/2026 | $65.37 | $68.34 (4.54%) | $68.92 | $65.37 | 208.57 K | $1.63 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.
