TFIN | TRIUMPH FINL | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

TRIUMPH FINL (TFIN)

NYSE

$62.14-$0.07 (-0.11%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.5B
Market Cap
8.49%
1-Year Change
Banks - Regional
Industry

1 Month
-0.08%

Low Price$59.99

High Price$63.15
3 Months
-23.27%

Low Price$59.99

High Price$79.83
1 Year
+8.49%

Low Price$50.56

High Price$81.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	59.55	62.30	59.55	62.21	+0.35%	415,660
10/21/2026	62.10	62.46	61.63	61.99	-0.37%	280,764
10/21/2026	$0.54 Earnings
10/20/2026	61.66	63.44	61.55	62.22	+1.27%	295,436
10/19/2026	61.16	62.81	60.69	61.44	-0.13%	472,690
10/16/2026	61.35	63.11	60.88	61.52	-0.60%	238,234
10/15/2026	61.72	62.27	61.41	61.89	+1.03%	282,188
10/14/2026	61.18	61.65	60.36	61.26	-1.86%	310,816
10/13/2026	63.84	64.00	61.93	62.42	-1.16%	265,378
10/12/2026	62.70	63.60	61.20	63.15	+0.99%	187,163
10/09/2026	62.42	63.26	62.12	62.53	-0.40%	173,896
10/08/2026	61.50	62.94	61.36	62.78	+1.41%	269,569
10/07/2026	61.00	62.88	60.49	61.91	-0.10%	196,315
10/06/2026	62.25	63.23	61.75	61.97	+0.60%	278,663
10/05/2026	62.18	62.65	61.45	61.60	-0.93%	235,390
10/02/2026	62.60	63.46	61.35	62.18	+1.72%	311,808
10/01/2026	59.85	61.45	59.01	61.13	+1.90%	363,139
09/30/2026	60.03	60.44	59.61	59.99	-0.23%	225,418
09/29/2026	60.89	61.05	59.56	60.13	-0.82%	218,370
09/28/2026	61.37	61.83	60.39	60.63	-1.33%	208,869
09/25/2026	61.30	62.17	61.10	61.45	+0.99%	203,342
09/24/2026	61.39	62.04	60.41	60.85	-0.85%	186,689
09/23/2026	61.62	62.19	60.94	61.37	-1.43%	233,839
09/22/2026	62.62	63.15	61.94	62.26	-0.18%	242,585
09/21/2026	63.38	63.47	62.30	62.37	-1.03%	161,270
09/18/2026	62.90	63.33	61.82	63.02	+0.03%	441,465
09/17/2026	64.96	65.09	62.56	63.00	-1.04%	248,823
09/16/2026	64.73	65.27	62.34	63.66	-1.61%	323,650
09/15/2026	66.29	66.29	64.45	64.70	-2.07%	177,724
09/14/2026	65.95	66.71	65.25	66.07	+0.05%	201,821
09/11/2026	68.00	68.00	65.70	66.04	-1.32%	172,053
09/10/2026	66.11	67.34	65.37	66.92	+1.07%	165,829
09/09/2026	68.00	68.28	65.48	66.21	-3.81%	265,960
09/08/2026	68.96	69.68	68.72	68.83	-1.11%	210,831
09/04/2026	68.23	69.61	68.23	69.60	+1.19%	219,276
09/03/2026	69.71	70.72	68.38	68.78	-0.23%	238,357
09/02/2026	69.78	70.73	68.72	68.94	-0.81%	287,871
09/01/2026	70.60	71.45	69.13	69.50	-2.46%	165,648
08/31/2026	71.65	72.20	70.69	71.25	-0.85%	130,007
08/28/2026	71.91	72.53	71.61	71.86	-0.08%	165,213
08/27/2026	73.17	73.89	71.50	71.92	-2.39%	227,824
08/26/2026	73.67	74.47	72.87	73.68	+0.24%	117,278
08/25/2026	74.29	74.63	72.93	73.50	-0.30%	111,349
08/24/2026	74.94	75.67	73.47	73.72	-1.64%	146,280
08/21/2026	74.84	75.63	73.20	74.95	+1.38%	144,952
08/20/2026	73.62	74.31	72.82	73.93	-0.31%	141,141
08/19/2026	77.09	77.09	74.09	74.16	-2.75%	199,574
08/18/2026	77.96	78.21	76.26	76.26	-1.95%	143,133
08/17/2026	77.96	78.38	76.85	77.78	-0.56%	169,162
08/14/2026	77.84	78.90	77.84	78.22	-0.27%	102,699
08/13/2026	77.13	78.88	76.90	78.43	+2.39%	142,343
08/12/2026	77.01	77.42	76.54	76.60	+0.34%	131,615
08/11/2026	75.25	76.59	75.25	76.34	+1.38%	132,110
08/10/2026	75.54	75.93	74.35	75.30	-0.93%	126,874
08/07/2026	76.43	76.75	75.33	76.01	+0.30%	182,392
08/06/2026	78.92	79.10	75.63	75.78	-2.98%	166,363
08/05/2026	79.82	79.84	78.08	78.11	-2.15%	169,909
08/04/2026	77.30	80.38	76.90	79.83	+4.18%	335,167
08/03/2026	76.23	77.23	75.13	76.63	+0.92%	210,018
07/31/2026	73.41	76.39	73.41	75.93	+2.84%	221,203
07/30/2026	76.76	77.40	73.43	73.83	-2.71%	203,821
07/29/2026	76.56	77.73	75.61	75.89	-1.54%	193,598
07/28/2026	75.12	77.25	75.00	77.08	+2.26%	208,912
07/27/2026	77.17	77.69	75.20	75.38	-1.99%	221,143
07/24/2026	80.91	80.91	76.72	76.91	-3.75%	313,950
07/23/2026	81.10	81.75	78.86	79.91	-1.44%	306,080
07/22/2026	80.09	83.52	75.43	81.08	+2.39%	615,692
07/21/2026	77.43	79.66	76.74	79.19	+1.72%	263,182
07/21/2026	$0.44 Earnings
07/20/2026	80.14	81.00	77.59	77.85	-3.42%	233,303
07/17/2026	78.64	80.63	77.37	80.61	+1.17%	499,243
07/16/2026	78.16	80.57	78.16	79.68	+1.65%	770,758
07/15/2026	78.97	79.75	78.03	78.39	+0.19%	460,730
07/14/2026	78.78	79.87	77.63	78.24	-0.09%	238,723
07/13/2026	78.94	79.85	77.57	78.31	-0.17%	136,583
07/10/2026	77.60	79.05	77.13	78.44	+1.13%	175,436
07/09/2026	75.63	78.29	75.40	77.56	+3.93%	656,567
07/08/2026	76.77	76.82	74.48	74.63	-3.59%	415,782
07/07/2026	79.54	80.29	77.32	77.41	-1.61%	220,772
07/06/2026	77.02	78.91	75.93	78.68	+2.17%	148,698
07/02/2026	79.67	80.47	76.72	77.01	-2.90%	330,110
07/01/2026	76.61	79.46	76.55	79.31	+3.93%	240,144
06/30/2026	75.14	76.57	74.80	76.31	+0.85%	193,395
06/29/2026	76.05	76.97	74.46	75.67	-1.48%	271,768
06/26/2026	77.13	77.39	75.25	76.81	+0.05%	654,350
06/25/2026	76.13	77.90	76.01	76.77	+1.51%	230,864
06/24/2026	74.21	76.30	74.05	75.63	+2.24%	260,816
06/23/2026	72.87	74.94	72.40	73.97	+1.30%	180,300
06/22/2026	72.00	73.44	71.26	73.02	+1.32%	184,202
06/18/2026	71.42	72.34	71.42	72.07	+1.49%	383,474
06/17/2026	73.62	74.37	70.81	71.01	-4.08%	282,460
06/16/2026	75.92	76.07	73.94	74.03	-0.99%	160,635
06/15/2026	76.50	77.50	74.51	74.77	-1.20%	262,905
06/12/2026	74.75	76.66	74.03	75.68	+1.39%	253,055
06/11/2026	73.30	74.88	72.33	74.64	+2.15%	177,835
06/10/2026	72.43	74.94	72.17	73.07	+0.66%	261,382
06/09/2026	72.09	74.13	70.80	72.59	+1.87%	208,136
06/08/2026	71.96	73.00	71.26	71.26	-0.01%	188,718
06/05/2026	71.22	72.49	71.17	71.27	+0.11%	164,062
06/04/2026	69.67	72.00	68.93	71.19	+4.23%	247,873