Triumph Financial, Inc. - Common Stock (NQ: TFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	89.97	93.56	89.51	91.50	499,250	+0.06(+0.06%)
Dec 19, 2024	92.60	94.91	90.38	91.44	85,479	+0.35(+0.39%)
Dec 18, 2024	98.06	98.84	90.49	91.09	126,539	-6.14(-6.31%)
Dec 17, 2024	98.86	99.18	97.11	97.23	102,007	-2.51(-2.52%)
Dec 16, 2024	98.36	100.86	97.75	99.74	100,206	+1.10(+1.12%)
Dec 13, 2024	100.73	102.29	97.88	98.64	145,784	-1.92(-1.91%)
Dec 12, 2024	102.04	102.75	100.36	100.56	143,278	-1.36(-1.33%)
Dec 11, 2024	102.57	103.88	99.78	101.92	118,230	+0.78(+0.77%)
Dec 10, 2024	101.84	103.73	100.50	101.14	122,306	-0.67(-0.66%)
Dec 09, 2024	104.66	105.26	101.43	101.81	94,588	-2.41(-2.31%)
Dec 06, 2024	103.64	104.67	102.83	104.22	68,422	+1.61(+1.57%)
Dec 05, 2024	105.08	105.51	102.55	102.61	69,878	-2.04(-1.95%)
Dec 04, 2024	104.06	105.41	102.26	104.65	92,204	+0.19(+0.18%)
Dec 03, 2024	107.06	107.06	104.40	104.46	80,623	-2.56(-2.39%)
Dec 02, 2024	107.76	107.76	104.75	107.02	119,309	-0.07(-0.07%)
Nov 29, 2024	108.72	108.72	105.00	107.09	149,480	-1.29(-1.19%)
Nov 27, 2024	109.86	110.10	107.60	108.38	89,363	-0.44(-0.40%)
Nov 26, 2024	109.27	110.56	107.17	108.82	133,902	-1.34(-1.22%)
Nov 25, 2024	106.44	110.58	106.19	110.16	223,193	+5.10(+4.85%)
Nov 22, 2024	103.17	106.03	102.30	105.06	134,046	+2.87(+2.81%)
Nov 21, 2024	99.01	102.75	97.41	102.19	127,966	+3.31(+3.35%)
Nov 20, 2024	99.88	100.55	98.20	98.88	66,506	-0.99(-0.99%)
Nov 19, 2024	96.31	100.12	96.31	99.87	101,172	+1.99(+2.03%)
Nov 18, 2024	98.13	98.88	97.28	97.88	119,540	-0.41(-0.42%)
Nov 15, 2024	101.03	101.76	97.85	98.29	114,141	-2.39(-2.37%)
Nov 14, 2024	103.28	103.54	100.30	100.68	143,020	-2.00(-1.95%)
Nov 13, 2024	103.81	105.05	101.12	102.68	185,140	-0.40(-0.39%)
Nov 12, 2024	99.96	103.12	99.28	103.08	166,115	+3.00(+3.00%)
Nov 11, 2024	97.82	100.46	97.32	100.08	187,226	+4.26(+4.45%)
Nov 08, 2024	95.63	97.16	94.69	95.82	159,372	+0.45(+0.47%)
Nov 07, 2024	98.85	98.85	94.69	95.37	150,554	-3.24(-3.29%)
Nov 06, 2024	96.36	102.49	95.55	98.61	405,729	+9.31(+10.43%)
Nov 05, 2024	86.99	89.75	86.98	89.30	88,412	+2.29(+2.63%)
Nov 04, 2024	87.15	87.58	85.88	87.01	87,478	-0.60(-0.68%)
Nov 01, 2024	88.98	91.20	87.35	87.61	129,170	-0.76(-0.86%)
Oct 31, 2024	90.85	90.85	88.29	88.37	152,573	-2.49(-2.74%)
Oct 30, 2024	90.72	93.64	90.72	90.86	99,964	-0.30(-0.33%)
Oct 29, 2024	90.98	92.07	90.83	91.16	81,977	-0.55(-0.60%)
Oct 28, 2024	89.42	92.37	88.96	91.71	141,866	+3.37(+3.81%)
Oct 25, 2024	89.80	90.50	87.69	88.34	101,736	-1.27(-1.42%)
Oct 24, 2024	88.91	90.25	88.60	89.61	122,117	+0.85(+0.96%)
Oct 23, 2024	88.83	90.44	87.28	88.76	138,087	-0.47(-0.53%)
Oct 22, 2024	87.90	89.40	87.52	89.23	118,607	+1.16(+1.32%)
Oct 21, 2024	89.12	89.31	86.96	88.07	235,871	-1.39(-1.55%)
Oct 18, 2024	86.91	89.49	85.70	89.46	225,964	+2.35(+2.70%)
Oct 17, 2024	82.50	88.49	81.75	87.11	267,342	+4.00(+4.81%)
Oct 16, 2024	82.13	83.57	81.03	83.11	222,803	+2.28(+2.82%)
Oct 15, 2024	79.10	82.84	79.04	80.83	129,789	+1.93(+2.45%)
Oct 14, 2024	78.99	79.77	78.38	78.90	92,993	-0.17(-0.21%)
Oct 11, 2024	76.79	79.48	76.40	79.07	95,767	+2.57(+3.36%)
Oct 10, 2024	75.18	76.50	75.00	76.50	85,975	+0.50(+0.66%)
Oct 09, 2024	75.98	77.52	75.73	76.00	144,703	-0.25(-0.33%)
Oct 08, 2024	75.25	76.73	74.85	76.25	121,098	+1.61(+2.16%)
Oct 07, 2024	75.61	77.59	73.93	74.64	337,361	+0.01(+0.01%)
Oct 04, 2024	75.29	76.13	74.42	74.63	105,997	+0.83(+1.12%)
Oct 03, 2024	75.02	75.06	73.49	73.80	133,972	-1.84(-2.43%)
Oct 02, 2024	75.90	77.35	75.60	75.64	131,368	-0.92(-1.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.