Triumph Financial Inc. (TFIN)
NASDAQ: TFIN
· Real-Time Price · USD
48.92
0.51 (1.05%)
At close: Oct 03, 2025, 3:59 PM
48.91
-0.03%
After-hours: Oct 03, 2025, 06:17 PM EDT
TFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.67 | 50.43 | 48.67 | 48.91 | 48.91 | 1.03% | 205,556 |
| Oct 2, 2025 | 47.55 | 49.12 | 47.41 | 48.41 | 48.41 | 1.30% | 229,000 |
| Oct 1, 2025 | 49.74 | 50.10 | 47.79 | 47.79 | 47.79 | -4.50% | 189,739 |
| Sep 30, 2025 | 50.53 | 51.28 | 48.28 | 50.04 | 50.04 | -1.67% | 218,503 |
| Sep 29, 2025 | 51.37 | 51.78 | 50.20 | 50.89 | 50.89 | -0.95% | 138,200 |
| Sep 26, 2025 | 51.71 | 51.87 | 50.88 | 51.38 | 51.38 | -0.85% | 160,321 |
| Sep 25, 2025 | 52.60 | 52.75 | 51.39 | 51.82 | 51.82 | -2.10% | 214,300 |
| Sep 24, 2025 | 55.06 | 55.58 | 52.85 | 52.93 | 52.93 | -3.83% | 183,900 |
| Sep 23, 2025 | 55.34 | 56.37 | 54.73 | 55.04 | 55.04 | -0.45% | 186,700 |
| Sep 22, 2025 | 56.01 | 56.58 | 54.91 | 55.29 | 55.29 | -2.14% | 216,034 |
| Sep 19, 2025 | 59.23 | 59.44 | 56.50 | 56.50 | 56.50 | -4.71% | 487,900 |
| Sep 18, 2025 | 57.85 | 60.41 | 57.54 | 59.29 | 59.29 | 3.73% | 297,903 |
| Sep 17, 2025 | 58.56 | 60.22 | 56.86 | 57.16 | 57.16 | -1.41% | 215,400 |
| Sep 16, 2025 | 59.22 | 59.22 | 56.87 | 57.98 | 57.98 | -2.01% | 148,217 |
| Sep 15, 2025 | 59.04 | 60.26 | 58.74 | 59.17 | 59.17 | 0.12% | 197,624 |
| Sep 12, 2025 | 56.59 | 59.17 | 55.53 | 59.10 | 59.10 | 4.01% | 296,900 |
| Sep 11, 2025 | 59.62 | 60.33 | 56.78 | 56.82 | 56.82 | -5.08% | 242,700 |
| Sep 10, 2025 | 62.66 | 64.04 | 59.79 | 59.86 | 59.86 | -4.29% | 271,426 |
| Sep 9, 2025 | 63.65 | 64.83 | 62.28 | 62.54 | 62.54 | -2.28% | 213,109 |
| Sep 8, 2025 | 63.99 | 64.27 | 62.62 | 64.00 | 64.00 | 0.23% | 176,635 |
Page 1 of 136