Triumph Financial Inc (TFIN) Historical Stock Data
54.64 ↑0.95 (1.77%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, TFIN is up 0.11% a day on average. There have been 15 days where Triumph Financial Inc closed green and 15 days where TFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 53.22 | 54.64 | ↑$1.42 (2.67%) | 53.04 | 56.33 | 277.85K |
| 2023-01-27 | 53.73 | 53.69 | ↓$0.04 (-0.07%) | 52.31 | 53.86 | 95.62K |
| 2023-01-26 | 54.99 | 53.98 | ↓$1.01 (-1.84%) | 52.50 | 56.58 | 193.40K |
| 2023-01-25 | 52.09 | 51.92 | ↓$0.17 (-0.33%) | 50.99 | 53.13 | 132.36K |
| 2023-01-24 | 53.68 | 53.10 | ↓$0.58 (-1.08%) | 52.01 | 54.03 | 183.01K |
| 2023-01-23 | 51.67 | 53.70 | ↑$2.03 (3.93%) | 51.52 | 53.72 | 150.77K |
| 2023-01-20 | 48.71 | 51.78 | ↑$3.07 (6.30%) | 48.06 | 51.82 | 228.25K |
| 2023-01-19 | 47.22 | 48.10 | ↑$0.88 (1.86%) | 46.37 | 48.35 | 251.42K |
| 2023-01-18 | 50.76 | 47.75 | ↓$3.01 (-5.93%) | 47.53 | 50.76 | 202.15K |
| 2023-01-17 | 51.92 | 50.90 | ↓$1.02 (-1.96%) | 50.72 | 52.62 | 83.41K |
| 2023-01-13 | 50.99 | 51.92 | ↑$0.93 (1.82%) | 50.68 | 52.28 | 100.28K |
| 2023-01-12 | 51.55 | 51.74 | ↑$0.19 (0.37%) | 50.72 | 52.15 | 127.13K |
| 2023-01-11 | 50.66 | 51.02 | ↑$0.36 (0.71%) | 48.96 | 51.71 | 97.88K |
| 2023-01-10 | 50.77 | 50.55 | ↓$0.22 (-0.43%) | 50.36 | 51.12 | 122.45K |
| 2023-01-09 | 51.50 | 50.88 | ↓$0.62 (-1.20%) | 50.67 | 52.06 | 116.84K |
| 2023-01-06 | 49.84 | 51.17 | ↑$1.33 (2.67%) | 49.16 | 51.19 | 93.58K |
| 2023-01-05 | 50.92 | 49.32 | ↓$1.60 (-3.14%) | 48.76 | 50.92 | 142.06K |
| 2023-01-04 | 50.52 | 51.03 | ↑$0.51 (1.01%) | 50.43 | 52.04 | 222.36K |
| 2023-01-03 | 49.41 | 49.73 | ↑$0.32 (0.65%) | 48.25 | 50.21 | 176.87K |
| 2022-12-30 | 49.67 | 48.87 | ↓$0.80 (-1.61%) | 48.77 | 49.98 | 127.28K |
| 2022-12-29 | 48.18 | 50.21 | ↑$2.03 (4.21%) | 48.16 | 50.23 | 123.94K |
| 2022-12-28 | 49.06 | 48.04 | ↓$1.02 (-2.08%) | 48.00 | 49.42 | 103K |
| 2022-12-27 | 49.40 | 49.00 | ↓$0.40 (-0.81%) | 48.58 | 49.68 | 79.96K |
| 2022-12-23 | 48.53 | 49.44 | ↑$0.91 (1.88%) | 48.06 | 49.67 | 138.07K |
| 2022-12-22 | 48.34 | 48.50 | ↑$0.16 (0.33%) | 47.16 | 48.56 | 193.12K |
| 2022-12-21 | 47.88 | 48.52 | ↑$0.64 (1.34%) | 47.15 | 48.63 | 218.24K |
| 2022-12-20 | 45.60 | 47.32 | ↑$1.72 (3.77%) | 45.31 | 47.66 | 218.47K |
| 2022-12-19 | 46.83 | 45.99 | ↓$0.84 (-1.79%) | 45.08 | 46.83 | 360.02K |
| 2022-12-16 | 48.50 | 46.25 | ↓$2.25 (-4.64%) | 45.98 | 48.87 | 576.98K |
| 2022-12-15 | 50.53 | 48.86 | ↓$1.67 (-3.30%) | 48.37 | 50.99 | 232.11K |
Create an account or log in to view more rows.
$TFIN wow
looking like it’s going to be a monster day!
$TFIN futs ripping