Triumph Financial Inc (TFIN) Historical Stock Data
69.42 ↓1.32 (-1.86%)
As of April 25, 2024, 11:02am EST.
Historical Data
In the past 30 trading days, TFIN is up 0.22% a day on average. There have been 17 days where Triumph Financial Inc closed green and 13 days where TFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 70.63 | 70.73 | ↑$0.10 (0.14%) | 70.05 | 70.85 | 122.93K |
| 2024-04-23 | 69.49 | 70.88 | ↑$1.39 (2.00%) | 69.49 | 71.22 | 153.44K |
| 2024-04-22 | 68.71 | 69.37 | ↑$0.66 (0.96%) | 68.43 | 69.52 | 135.65K |
| 2024-04-19 | 67.37 | 68.85 | ↑$1.48 (2.20%) | 67.25 | 69.49 | 281.64K |
| 2024-04-18 | 69.79 | 68.10 | ↓$1.69 (-2.42%) | 66.85 | 72.50 | 1.68M |
| 2024-04-17 | 75.40 | 74.13 | ↓$1.27 (-1.68%) | 73.95 | 76.12 | 304.18K |
| 2024-04-16 | 74.88 | 75.34 | ↑$0.46 (0.61%) | 74.81 | 75.82 | 78.47K |
| 2024-04-15 | 75.92 | 75.58 | ↓$0.34 (-0.45%) | 74.61 | 76.88 | 180.87K |
| 2024-04-12 | 76.61 | 75.64 | ↓$0.97 (-1.27%) | 74.84 | 77.29 | 192.19K |
| 2024-04-11 | 77.51 | 77.10 | ↓$0.41 (-0.53%) | 76.17 | 77.60 | 127.31K |
| 2024-04-10 | 77.01 | 77.00 | ↓$0.01 (-0.01%) | 76.22 | 77.26 | 284.34K |
| 2024-04-09 | 78.14 | 79.05 | ↑$0.91 (1.16%) | 78.14 | 79.62 | 64.62K |
| 2024-04-08 | 77.68 | 77.90 | ↑$0.22 (0.28%) | 77.68 | 78.66 | 52.88K |
| 2024-04-05 | 76.52 | 77.04 | ↑$0.52 (0.68%) | 76.38 | 77.54 | 81.07K |
| 2024-04-04 | 76.52 | 76.60 | ↑$0.08 (0.10%) | 76.29 | 77.90 | 110.49K |
| 2024-04-03 | 75.41 | 76.13 | ↑$0.72 (0.95%) | 75.36 | 76.68 | 73.21K |
| 2024-04-02 | 76.17 | 76.12 | ↓$0.05 (-0.07%) | 75.54 | 76.46 | 125.21K |
| 2024-04-01 | 79.64 | 77.43 | ↓$2.21 (-2.77%) | 76.96 | 79.64 | 92.69K |
| 2024-03-28 | 79.35 | 79.32 | ↓$0.03 (-0.04%) | 78.77 | 79.72 | 87.28K |
| 2024-03-27 | 76.10 | 79.34 | ↑$3.24 (4.26%) | 75.99 | 79.45 | 117K |
| 2024-03-26 | 77.23 | 75.31 | ↓$1.92 (-2.49%) | 75.25 | 77.62 | 111.19K |
| 2024-03-25 | 76.85 | 76.77 | ↓$0.08 (-0.10%) | 76.61 | 77.41 | 117.32K |
| 2024-03-22 | 78.86 | 77.15 | ↓$1.71 (-2.17%) | 76.98 | 79.00 | 233.47K |
| 2024-03-21 | 78.40 | 79.21 | ↑$0.81 (1.03%) | 77.59 | 79.69 | 297.48K |
| 2024-03-20 | 75.31 | 77.89 | ↑$2.58 (3.43%) | 75.31 | 78.30 | 162.72K |
| 2024-03-19 | 74.81 | 75.75 | ↑$0.94 (1.26%) | 74.81 | 76.99 | 324.31K |
| 2024-03-18 | 75.85 | 74.97 | ↓$0.88 (-1.16%) | 74.96 | 75.88 | 319.74K |
| 2024-03-15 | 75.04 | 75.52 | ↑$0.48 (0.64%) | 75.04 | 76.03 | 240.12K |
| 2024-03-14 | 74.23 | 75.51 | ↑$1.28 (1.72%) | 74.17 | 76.16 | 335.34K |
| 2024-03-13 | 74.23 | 74.55 | ↑$0.32 (0.43%) | 74.22 | 75.19 | 80.17K |
Create an account or log in to view more rows.
$TFIN lets see if it can hold the line
$TFIN Buy the dip.
$TFIN bear trap
$TFIN come on I wana jump up and down
$TFIN Price target here?
$TFIN Shorts are calling in all the favors
$TFIN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$TFIN super bullish
$TFIN buy the dip…smfh
$TFIN buying time
added