5 DAY PERFORMANCE
-22.92%
1 MONTH PERFORMANCE
-24.39%
3 MONTH PERFORMANCE
-13.22%
6 MONTH PERFORMANCE
-14.35%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
+9.67%
Triumph Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
