NYSE - Delayed Quote
USD
Triumph Financial, Inc. (TFIN-P)
20.85
-0.04
(-0.19%)
At close: November 10 at 12:59:43 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
20.80
20.85
20.80
20.85
20.85
2,985
Nov 9, 2026
20.86
20.89
20.85
20.89
20.89
4,466
Nov 6, 2026
20.55
20.93
20.55
20.78
20.78
1,871
Nov 5, 2026
20.29
20.70
20.29
20.70
20.70
1,467
Nov 4, 2026
20.10
20.56
20.10
20.45
20.45
6,281
Nov 3, 2026
20.70
20.85
20.00
20.15
20.15
12,991
Nov 2, 2026
20.99
20.99
20.62
20.70
20.70
2,569
Oct 30, 2026
20.25
20.70
20.25
20.70
20.70
1,333
Oct 29, 2026
20.06
20.11
20.01
20.08
20.08
2,849
Oct 28, 2026
20.50
20.50
20.08
20.08
20.08
4,543
Oct 27, 2026
21.47
21.47
20.33
20.52
20.52
14,253
Oct 26, 2026
21.26
21.35
21.04
21.17
21.17
6,548
Oct 23, 2026
21.20
21.20
21.08
21.12
21.12
867
Oct 22, 2026
21.28
21.28
20.99
21.20
21.20
1,992
Oct 21, 2026
20.93
21.24
20.93
21.10
21.10
2,534
Oct 20, 2026
20.94
21.18
20.94
21.14
21.14
1,692
Oct 19, 2026
21.44
21.44
20.86
20.91
20.91
7,103
Oct 16, 2026
21.00
21.00
20.70
20.86
20.86
3,080
Oct 15, 2026
20.90
21.02
20.70
20.70
20.70
4,276
Oct 14, 2026
21.94
21.94
20.80
20.91
20.91
5,901
Oct 13, 2026
21.57
21.57
21.25
21.25
21.25
4,896
Oct 12, 2026
21.40
21.52
21.33
21.33
21.33
5,242
Oct 9, 2026
21.64
21.64
21.28
21.28
21.28
549
Oct 8, 2026
21.93
21.93
21.50
21.58
21.58
4,048
Oct 7, 2026
21.56
21.61
21.50
21.50
21.50
1,302
Oct 6, 2026
21.54
21.80
21.51
21.52
21.52
2,950
Oct 5, 2026
21.76
21.82
21.63
21.63
21.63
2,470
Oct 2, 2026
21.75
22.00
21.75
21.89
21.89
4,671
Oct 1, 2026
21.77
21.89
21.75
21.88
21.88
2,638
Sep 30, 2026
21.99
22.00
21.83
21.83
21.83
2,874
Sep 29, 2026
21.81
22.00
21.65
21.65
21.65
10,622
Sep 28, 2026
21.81
22.08
21.80
21.85
21.85
8,475
Sep 25, 2026
21.81
22.07
21.81
21.90
21.90
23,364
Sep 24, 2026
21.91
21.94
21.88
21.89
21.89
5,487
Sep 23, 2026
21.90
21.95
21.80
21.93
21.93
8,307
Sep 22, 2026
21.98
22.02
21.90
21.90
21.90
5,906
Sep 21, 2026
22.04
22.06
21.97
21.97
21.97
6,614
Sep 18, 2026
22.00
22.00
22.00
22.00
22.00
183
Sep 17, 2026
21.84
22.01
21.83
22.00
22.00
6,241
Sep 16, 2026
21.84
21.93
21.84
21.88
21.88
6,223
Sep 15, 2026
0.44525
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
22.29
22.29
21.92
21.92
21.92
9,198
Sep 14, 2026
22.31
22.50
22.31
22.42
21.97
29,475
Sep 11, 2026
22.28
22.46
22.28
22.29
21.85
2,543
Sep 10, 2026
22.40
22.43
22.22
22.25
21.80
7,582
Sep 9, 2026
22.33
22.44
22.33
22.44
21.99
417
Sep 8, 2026
22.35
22.45
22.34
22.41
21.96
4,125
Sep 4, 2026
22.48
22.48
22.42
22.43
21.98
2,975
Sep 3, 2026
22.40
22.41
22.31
22.41
21.96
1,135
Sep 2, 2026
22.32
22.46
22.30
22.30
21.86
4,826
Sep 1, 2026
22.30
22.48
22.30
22.36
21.92
6,623
Aug 31, 2026
22.54
22.54
22.30
22.46
22.01
4,573
Aug 28, 2026
22.34
22.52
22.34
22.50
22.05
2,422
Aug 27, 2026
22.33
22.45
22.33
22.39
21.95
4,572
Aug 26, 2026
22.30
22.52
22.30
22.31
21.87
4,995
Aug 25, 2026
22.37
22.37
22.35
22.35
21.91
971
Aug 24, 2026
22.40
22.48
22.39
22.47
22.02
5,407
Aug 21, 2026
22.39
22.44
22.39
22.44
21.99
792
Aug 20, 2026
22.29
22.39
22.29
22.39
21.95
662
Aug 19, 2026
22.28
22.34
22.25
22.34
21.89
1,137
Aug 18, 2026
22.25
22.42
22.25
22.34
21.90
2,098
Aug 17, 2026
22.30
22.45
22.30
22.33
21.89
6,167
Aug 14, 2026
22.17
22.40
22.17
22.29
21.85
3,357
Aug 13, 2026
22.52
22.52
22.12
22.23
21.79
8,272
Aug 12, 2026
22.32
22.42
22.28
22.40
21.96
5,016
Aug 11, 2026
22.34
22.42
22.32
22.40
21.96
7,869
Aug 10, 2026
22.24
22.40
22.24
22.40
21.96
7,038
Aug 7, 2026
22.22
22.31
22.22
22.31
21.87
523
Aug 6, 2026
22.18
22.33
22.18
22.30
21.86
5,805
Aug 5, 2026
22.21
22.23
22.08
22.20
21.76
8,500
Aug 4, 2026
22.27
22.30
22.14
22.21
21.77
9,100
Aug 3, 2026
22.20
22.24
22.16
22.18
21.74
2,540
Jul 31, 2026
22.10
22.15
22.10
22.10
21.66
1,272
Jul 30, 2026
22.20
22.20
22.16
22.18
21.74
3,120
Jul 29, 2026
22.25
22.25
22.25
22.25
21.81
599
Jul 28, 2026
22.25
22.25
22.25
22.25
21.81
154
Jul 27, 2026
22.15
22.36
22.15
22.36
21.92
2,490
Jul 24, 2026
22.09
22.24
22.09
22.24
21.80
1,205
Jul 23, 2026
22.27
22.33
22.08
22.14
21.70
2,572
Jul 22, 2026
22.27
22.38
22.27
22.32
21.87
509
Jul 21, 2026
22.24
22.24
22.24
22.24
21.80
-
Jul 20, 2026
22.25
22.25
22.20
22.24
21.80
2,269
Jul 17, 2026
22.25
22.38
22.25
22.32
21.87
2,192
Jul 16, 2026
22.25
22.32
22.25
22.32
21.88
1,479
Jul 15, 2026
22.29
22.29
22.29
22.29
21.85
134
Jul 14, 2026
22.33
22.48
22.33
22.37
21.93
1,594
Jul 13, 2026
22.30
22.35
22.26
22.33
21.88
2,110
Jul 10, 2026
22.45
22.45
22.35
22.35
21.91
1,193
Jul 9, 2026
22.21
22.39
22.21
22.35
21.91
648
Jul 8, 2026
22.20
22.20
22.20
22.20
21.76
210
Jul 7, 2026
22.20
22.21
22.20
22.21
21.77
357
Jul 6, 2026
22.28
22.48
22.24
22.24
21.80
3,726
Jul 2, 2026
22.28
22.40
22.28
22.40
21.96
610
Jul 1, 2026
22.40
22.40
22.40
22.40
21.96
-
Jun 30, 2026
22.40
22.40
22.25
22.40
21.96
5,162
Jun 29, 2026
22.26
22.40
22.26
22.29
21.85
532
Jun 26, 2026
22.25
22.25
22.25
22.25
21.81
284
Jun 25, 2026
22.38
22.38
22.25
22.25
21.81
465
Jun 24, 2026
22.29
22.39
22.29
22.33
21.88
456
Jun 23, 2026
22.25
22.40
22.25
22.40
21.96
1,145
Jun 22, 2026
22.26
22.26
22.26
22.26
21.82
207
Jun 18, 2026
22.00
22.47
22.00
22.47
22.02
355
Jun 17, 2026
22.06
22.06
22.06
22.06
21.62
-
Jun 16, 2026
22.06
22.06
22.06
22.06
21.62
285
Jun 15, 2026
0.44525
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
22.16
22.24
22.16
22.24
21.80
583
Jun 12, 2026
22.31
22.31
22.31
22.31
21.43
105
Jun 11, 2026
22.20
22.50
22.20
22.50
21.61
208
Jun 10, 2026
22.15
22.27
22.15
22.27
21.39
210
Jun 9, 2026
22.27
22.27
22.16
22.17
21.30
2,061
Jun 8, 2026
22.15
22.27
22.15
22.18
21.31
3,088
Jun 5, 2026
22.21
22.21
22.21
22.21
21.33
130
Jun 4, 2026
22.18
22.38
22.18
22.38
21.50
2,847
Jun 3, 2026
22.18
22.19
22.18
22.18
21.31
728
Jun 2, 2026
22.39
22.39
22.18
22.24
21.36
1,487
Jun 1, 2026
22.10
22.26
22.10
22.16
21.29
7,029
May 29, 2026
22.10
22.13
22.10
22.13
21.26
395
May 28, 2026
22.18
22.18
22.18
22.18
21.31
233
May 27, 2026
22.24
22.24
22.24
22.24
21.36
332
May 26, 2026
22.24
22.24
22.24
22.24
21.36
1,072
May 22, 2026
22.20
22.27
22.20
22.27
21.40
2,085
May 21, 2026
22.15
22.40
22.15
22.20
21.32
976
May 20, 2026
22.13
22.23
22.13
22.23
21.35
1,529
May 19, 2026
22.30
22.30
22.11
22.11
21.24
1,149
May 18, 2026
22.32
22.45
22.10
22.45
21.56
7,880
May 15, 2026
22.42
22.43
22.23
22.43
21.55
1,490
May 14, 2026
22.05
22.45
22.05
22.37
21.49
3,376
May 13, 2026
22.06
22.06
22.06
22.06
21.19
121
May 12, 2026
22.10
22.10
22.08
22.10
21.23
2,118
May 11, 2026
22.06
22.25
22.06
22.24
21.36
3,231
May 8, 2026
22.05
22.50
22.05
22.10
21.23
4,169
May 7, 2026
22.08
22.11
22.08
22.11
21.24
977
May 6, 2026
22.05
22.15
22.05
22.15
21.28
1,555
May 5, 2026
22.10
22.10
22.10
22.10
21.23
-
May 4, 2026
22.10
22.10
22.10
22.10
21.23
-
May 1, 2026
22.10
22.17
22.10
22.10
21.23
752
Apr 30, 2026
22.23
22.23
22.15
22.17
21.29
860
Apr 29, 2026
22.00
22.09
22.00
22.09
21.22
535
Apr 28, 2026
22.10
22.10
22.10
22.10
21.23
498
Apr 27, 2026
22.06
22.06
22.06
22.06
21.19
339
Apr 24, 2026
22.06
22.17
22.06
22.17
21.29
485
Apr 23, 2026
22.20
22.21
22.20
22.21
21.33
468
Apr 22, 2026
22.05
22.13
22.05
22.13
21.26
1,010
Apr 21, 2026
22.27
22.27
22.20
22.20
21.32
1,307
Apr 20, 2026
22.44
22.44
22.20
22.36
21.48
1,513
Apr 17, 2026
22.20
22.44
22.20
22.44
21.56
1,744
Apr 16, 2026
22.15
22.25
22.05
22.17
21.29
5,131
Apr 15, 2026
22.00
22.10
22.00
22.10
21.23
1,309
Apr 14, 2026
22.44
22.44
22.05
22.05
21.18
4,062
Apr 13, 2026
22.25
22.44
22.25
22.26
21.39
2,257
Apr 10, 2026
22.09
22.09
22.09
22.09
21.22
-
Apr 9, 2026
22.26
22.26
22.09
22.09
21.22
308
Apr 8, 2026
22.37
22.37
22.37
22.37
21.49
-
Apr 7, 2026
22.38
22.38
22.38
22.38
21.50
421
Apr 6, 2026
22.47
22.47
22.47
22.47
21.58
-
Apr 2, 2026
22.17
22.47
22.17
22.47
21.58
878
Apr 1, 2026
22.15
22.15
22.15
22.15
21.28
112
Mar 31, 2026
22.11
22.28
22.11
22.28
21.41
2,681
Mar 30, 2026
22.25
22.35
22.08
22.15
21.28
6,608
Mar 27, 2026
22.02
22.08
22.02
22.08
21.21
645
Mar 26, 2026
22.05
22.24
22.05
22.19
21.32
955
Mar 25, 2026
22.25
22.25
22.04
22.13
21.25
1,126
Mar 24, 2026
22.12
22.12
22.12
22.12
21.25
-
Mar 23, 2026
22.00
22.23
22.00
22.12
21.25
5,156
Mar 20, 2026
22.05
22.05
21.88
22.00
21.13
6,412
Mar 19, 2026
22.03
22.09
22.03
22.03
21.17
528
Mar 18, 2026
22.25
22.25
22.05
22.05
21.18
2,733
Mar 17, 2026
22.09
22.09
21.96
22.02
21.16
2,466
Mar 16, 2026
21.99
22.08
21.98
22.08
21.21
1,083
Mar 13, 2026
0.44525
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
21.76
21.95
21.76
21.95
21.08
9,060
Mar 12, 2026
22.20
22.20
22.20
22.20
20.90
-
Mar 11, 2026
22.20
22.20
22.04
22.20
20.90
1,168
Mar 10, 2026
22.04
22.20
22.04
22.08
20.78
115
Mar 9, 2026
22.10
22.20
22.03
22.20
20.90
100
Mar 6, 2026
22.00
22.10
22.00
22.10
20.80
1
Mar 5, 2026
22.08
22.08
22.08
22.08
20.78
-
Mar 4, 2026
22.10
22.10
22.08
22.08
20.78
121
Mar 3, 2026
21.98
22.20
21.98
22.15
20.85
100
Mar 2, 2026
21.98
22.10
21.98
22.05
20.76
100
Feb 27, 2026
22.00
22.01
21.98
21.98
20.69
1,900
Feb 26, 2026
22.00
22.10
22.00
22.07
20.77
317
Feb 25, 2026
22.00
22.10
22.00
22.03
20.74
667
Feb 24, 2026
22.00
22.06
22.00
22.02
20.73
113
Feb 23, 2026
22.10
22.10
22.10
22.10
20.80
77
Feb 20, 2026
22.00
22.17
22.00
22.10
20.80
544
Feb 19, 2026
22.00
22.10
22.00
22.05
20.76
503
Feb 18, 2026
21.94
22.12
21.94
22.06
20.77
428
Feb 17, 2026
21.90
22.12
21.68
22.06
20.77
3,669
Feb 13, 2026
21.61
21.90
21.58
21.78
20.50
6,668
Feb 12, 2026
22.00
22.01
21.50
21.63
20.36
16,778
Feb 11, 2026
21.94
22.07
21.94
22.05
20.76
527
Feb 10, 2026
22.00
22.17
21.91
21.94
20.65
9,888
Feb 9, 2026
22.03
22.18
22.03
22.07
20.77
405
Feb 6, 2026
22.04
22.17
21.90
22.17
20.87
4,906
Feb 5, 2026
22.02
22.15
21.92
22.15
20.85
4,402
Feb 4, 2026
22.00
22.02
22.00
22.02
20.73
495
Feb 3, 2026
21.99
22.15
21.90
22.10
20.80
1,202
Feb 2, 2026
21.93
22.17
21.93
22.16
20.86
2,730
Jan 30, 2026
22.02
22.02
21.90
21.90
20.61
361
Jan 29, 2026
21.86
22.20
21.86
22.17
20.87
2,943
Jan 28, 2026
21.92
22.18
21.88
21.89
20.61
2,279
Jan 27, 2026
21.80
22.05
21.80
22.05
20.75
571
Jan 26, 2026
21.86
22.20
21.80
21.80
20.52
7,136
Jan 23, 2026
21.85
22.08
21.85
22.00
20.71
811
Jan 22, 2026
22.04
22.08
22.00
22.00
20.71
739
Jan 21, 2026
21.80
22.21
21.80
22.21
20.91
3,487
Jan 20, 2026
21.90
22.06
21.75
21.92
20.63
4,512
Jan 16, 2026
22.01
22.08
21.95
22.00
20.71
1,459
Jan 15, 2026
22.24
22.25
21.99
22.10
20.80
1,329
Jan 14, 2026
22.10
22.10
21.92
21.92
20.63
797
Jan 13, 2026
21.88
22.22
21.88
22.22
20.92
7,352
Jan 12, 2026
21.98
22.00
21.89
21.94
20.65
919
Jan 9, 2026
21.78
21.98
21.78
21.98
20.69
3,815
Jan 8, 2026
21.54
21.89
21.52
21.89
20.61
9,097
Jan 7, 2026
21.45
21.71
21.45
21.69
20.41
2,625
Jan 6, 2026
21.50
21.54
21.34
21.50
20.24
816
Jan 5, 2026
21.32
21.73
21.30
21.60
20.34
2,361
Jan 2, 2026
21.46
21.46
21.43
21.46
20.20
386
Dec 31, 2025
21.45
21.45
21.45
21.45
20.19
1,113
Dec 30, 2025
21.73
21.73
21.40
21.46
20.20
5,381
Dec 29, 2025
21.38
21.68
21.20
21.36
20.11
1,414
Dec 26, 2025
21.25
21.55
21.12
21.55
20.29
10,633
Dec 24, 2025
20.98
21.80
20.97
21.80
20.52
2,760
Dec 23, 2025
21.05
21.23
20.81
21.23
19.98
3,392
Dec 22, 2025
21.11
21.19
21.11
21.14
19.90
1,505
Dec 19, 2025
21.19
21.37
20.81
21.37
20.12
11,438
Dec 18, 2025
20.82
21.47
20.82
21.34
20.08
3,030
Dec 17, 2025
20.82
20.95
20.82
20.95
19.72
336
Dec 16, 2025
20.80
20.95
20.80
20.95
19.72
6,443
Dec 15, 2025
0.44525
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
21.17
21.17
20.88
21.05
19.81
2,877
Dec 12, 2025
21.60
21.69
21.32
21.32
19.65
6,450
Dec 11, 2025
21.60
21.75
21.57
21.75
20.05
2,498
Dec 10, 2025
21.59
21.60
21.56
21.58
19.89
4,227
Dec 9, 2025
21.74
21.74
21.74
21.74
20.04
292
Dec 8, 2025
21.67
21.67
21.67
21.67
19.98
516
Dec 5, 2025
21.71
21.71
21.71
21.71
20.01
184
Dec 4, 2025
21.60
21.60
21.60
21.60
19.91
-
Dec 3, 2025
21.60
21.60
21.60
21.60
19.91
798
Dec 2, 2025
21.67
21.67
21.57
21.66
19.96
3,632
Dec 1, 2025
21.84
21.84
21.55
21.74
20.03
2,803
Nov 28, 2025
21.62
21.62
21.55
21.55
19.86
5,016
Nov 26, 2025
21.65
21.65
21.65
21.65
19.95
745
Nov 25, 2025
21.60
21.72
21.60
21.72
20.02
667
Nov 24, 2025
21.59
21.69
21.59
21.69
19.99
590
Nov 21, 2025
21.75
21.75
21.55
21.55
19.86
2,551
Nov 20, 2025
21.60
21.63
21.51
21.51
19.82
2,596
Nov 19, 2025
21.77
21.77
21.60
21.77
20.06
3,444
Nov 18, 2025
21.60
21.79
21.60
21.79
20.09
425
Nov 17, 2025
21.51
21.92
21.51
21.92
20.20
1,100
Nov 14, 2025
21.50
21.90
21.50
21.90
20.18
233
Nov 13, 2025
21.66
21.90
21.61
21.87
20.16
5,021
Nov 12, 2025
21.70
21.70
21.68
21.68
19.98
906
Nov 11, 2025
21.70
21.73
21.70
21.70
20.00
3,691
