NYSE:TFIN | Historical Stock Price | Triumph Financial, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-11-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.82$19.34$31.66$51.82$84.81$138.812014-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.02$38.02177,500——
2019-12-30$37.99$37.99127,200——
2019-12-27$38.39$38.39123,200——
2019-12-26$38.34$38.3450,600——
2019-12-24$38.64$38.6470,300——
2019-12-23$37.94$37.9483,400——
2019-12-20$38.39$38.39701,400——
2019-12-19$38.46$38.46128,000——
2019-12-18$38.93$38.93147,400——
2019-12-17$38.57$38.57102,500——
2019-12-16$37.96$37.96275,200——
2019-12-13$38.41$38.41146,300——
2019-12-12$38.25$38.25179,400——
2019-12-11$38.06$38.06125,800——
2019-12-10$37.95$37.95189,000——
2019-12-09$37.82$37.82204,800——
2019-12-06$37.56$37.56224,600——
2019-12-05$36.63$36.63169,500——
2019-12-04$36.48$36.48225,700——
2019-12-03$35.48$35.48193,200——
2019-12-02$35.58$35.58152,000——
2019-11-29$35.86$35.86105,100——
2019-11-27$35.75$35.7593,000——
2019-11-26$35.52$35.52162,800——
2019-11-25$35.47$35.47168,300——
2019-11-22$35.01$35.01120,100——
2019-11-21$34.91$34.91241,000——
2019-11-20$34.60$34.60235,200——
2019-11-19$34.65$34.65301,700——
2019-11-18$33.33$33.3379,300——
2019-11-15$32.86$32.8668,400——
2019-11-14$33.24$33.2468,200——
2019-11-13$33.45$33.4583,200——
2019-11-12$34.31$34.3192,100——
2019-11-11$33.76$33.76116,900——
2019-11-08$33.70$33.7046,700——
2019-11-07$34.21$34.21176,000——
2019-11-06$33.48$33.4867,200——
2019-11-05$33.78$33.7884,000——
2019-11-04$33.55$33.5556,000——
2019-11-01$32.88$32.8866,200——
2019-10-31$32.45$32.4584,000——
2019-10-30$32.90$32.90101,700——
2019-10-29$33.47$33.47123,400——
2019-10-28$32.86$32.8664,100——
2019-10-25$32.58$32.5869,900——
2019-10-24$32.45$32.4587,900——
2019-10-23$32.78$32.78133,500——
2019-10-22$33.55$33.55171,900——
2019-10-21$32.95$32.95186,300——
2019-10-18$31.73$31.73119,700——
2019-10-17$31.49$31.49222,000——
2019-10-16$31.29$31.29118,500——
2019-10-15$31.15$31.1596,100——
2019-10-14$31.15$31.1579,600——
2019-10-11$31.08$31.0892,400——
2019-10-10$30.45$30.4586,200——
2019-10-09$30.40$30.40136,200——
2019-10-08$30.26$30.2682,500——
2019-10-07$31.25$31.2590,200——
2019-10-04$31.44$31.4467,100——
2019-10-03$31.01$31.0192,500——
2019-10-02$31.14$31.1462,900——
2019-10-01$31.31$31.31109,900——
2019-09-30$31.89$31.89113,900——
2019-09-27$32.03$32.03122,500——
2019-09-26$31.65$31.6570,200——
2019-09-25$32.17$32.17104,300——
2019-09-24$31.36$31.3690,200——
2019-09-23$31.93$31.93104,300——
2019-09-20$32.27$32.27425,200——
2019-09-19$31.93$31.9389,700——
2019-09-18$32.17$32.17125,100——
2019-09-17$32.44$32.44103,800——
2019-09-16$32.85$32.8592,200——
2019-09-13$32.62$32.62119,000——
2019-09-12$32.18$32.18219,400——
2019-09-11$31.76$31.76119,000——
2019-09-10$31.20$31.20119,800——
2019-09-09$31.16$31.16137,800——
2019-09-06$29.71$29.71105,400——
2019-09-05$30.26$30.26140,500——
2019-09-04$29.48$29.48107,100——
2019-09-03$29.60$29.60322,100——
2019-08-30$29.99$29.99174,400——
2019-08-29$30.17$30.17236,100——
2019-08-28$29.11$29.11237,800——
2019-08-27$27.96$27.96146,200——
2019-08-26$28.59$28.59312,800——
2019-08-23$28.74$28.74196,600——
2019-08-22$29.61$29.61102,300——
2019-08-21$29.61$29.61149,600——
2019-08-20$29.28$29.28248,700——
2019-08-19$30.13$30.13116,400——
2019-08-16$29.67$29.6791,700——
2019-08-15$28.84$28.8485,200——
2019-08-14$28.91$28.91112,500——
2019-08-13$29.60$29.6075,600——
2019-08-12$29.03$29.0373,000——
2019-08-09$29.49$29.49223,500——
2019-08-08$29.70$29.70207,300——
2019-08-07$29.38$29.38263,700——
2019-08-06$29.36$29.36183,700——
2019-08-05$29.02$29.02299,200——
2019-08-02$30.12$30.12196,600——
2019-08-01$29.97$29.97181,600——
2019-07-31$31.21$31.21155,300——
2019-07-30$31.61$31.6182,500——
2019-07-29$31.64$31.6466,900——
2019-07-26$32.17$32.17170,300——
2019-07-25$31.50$31.50161,100——
2019-07-24$31.63$31.63403,900——
2019-07-23$30.35$30.35159,100——
2019-07-22$30.29$30.29117,400——
2019-07-19$30.33$30.33321,700——
2019-07-18$29.91$29.91527,000——
2019-07-17$27.41$27.41138,300——
2019-07-16$27.74$27.74115,900——
2019-07-15$27.92$27.92116,200——
2019-07-12$28.47$28.47159,400——
2019-07-11$28.41$28.41162,800——
2019-07-10$28.61$28.6176,100——
2019-07-09$28.84$28.8469,600——
2019-07-08$28.84$28.8481,700——
2019-07-05$29.10$29.1094,300——
2019-07-03$28.85$28.8560,000——
2019-07-02$28.87$28.8769,500——
2019-07-01$29.46$29.46171,700——
2019-06-28$29.05$29.05714,200——
2019-06-27$28.93$28.9393,200——
2019-06-26$28.16$28.16118,900——
2019-06-25$28.36$28.3677,600——
2019-06-24$28.51$28.5171,600——
2019-06-21$28.90$28.90202,500——
2019-06-20$29.10$29.10202,700——
2019-06-19$29.89$29.89111,300——
2019-06-18$30.14$30.14155,600——
2019-06-17$29.91$29.91148,700——
2019-06-14$29.51$29.5191,100——
2019-06-13$29.63$29.6394,100——
2019-06-12$29.22$29.22114,600——
2019-06-11$28.85$28.85119,900——
2019-06-10$28.44$28.4489,600——
2019-06-07$27.89$27.8967,400——
2019-06-06$28.00$28.00146,000——
2019-06-05$28.46$28.46533,500——
2019-06-04$28.78$28.78163,500——
2019-06-03$27.93$27.93179,400——
2019-05-31$28.07$28.07206,900——
2019-05-30$29.27$29.27117,700——
2019-05-29$29.74$29.7480,000——
2019-05-28$30.01$30.01161,600——
2019-05-24$30.00$30.00135,200——
2019-05-23$29.92$29.92149,200——
2019-05-22$30.12$30.1258,200——
2019-05-21$30.46$30.4666,700——
2019-05-20$30.46$30.46126,200——
2019-05-17$30.00$30.00115,700——
2019-05-16$29.84$29.8487,500——
2019-05-15$29.54$29.5486,800——
2019-05-14$29.77$29.77135,100——
2019-05-13$28.99$28.99128,200——
2019-05-10$30.42$30.42163,500——
2019-05-09$30.13$30.13188,800——
2019-05-08$30.41$30.41149,400——
2019-05-07$30.71$30.7183,800——
2019-05-06$31.65$31.65141,000——
2019-05-03$31.38$31.38146,500——
2019-05-02$31.04$31.0485,400——
2019-05-01$31.00$31.00208,700——
2019-04-30$31.01$31.01116,100——
2019-04-29$31.11$31.11154,000——
2019-04-26$30.82$30.82102,900——
2019-04-25$30.45$30.45199,400——
2019-04-24$30.49$30.49114,600——
2019-04-23$29.97$29.97145,700——
2019-04-22$28.57$28.57294,500——
2019-04-18$29.38$29.38264,000——
2019-04-17$30.77$30.77196,000——
2019-04-16$30.81$30.81152,200——
2019-04-15$30.61$30.61133,100——
2019-04-12$31.18$31.18179,600——
2019-04-11$30.48$30.48103,400——
2019-04-10$30.50$30.50175,000——
2019-04-09$30.05$30.05101,400——
2019-04-08$30.64$30.6484,100——
2019-04-05$30.88$30.8884,700——
2019-04-04$30.53$30.5388,700——
2019-04-03$29.80$29.8065,400——
2019-04-02$29.77$29.7783,800——
2019-04-01$29.98$29.98225,700——
2019-03-29$29.39$29.39222,400——
2019-03-28$29.92$29.92147,400——
2019-03-27$29.34$29.34243,800——
2019-03-26$29.48$29.48130,400——
2019-03-25$28.59$28.5984,000——
2019-03-22$28.31$28.31152,400——
2019-03-21$29.27$29.27185,200——
2019-03-20$29.50$29.50159,600——
2019-03-19$30.56$30.56107,900——
2019-03-18$31.25$31.25104,600——
2019-03-15$30.89$30.89254,100——
2019-03-14$31.07$31.0746,800——
2019-03-13$31.03$31.0363,900——
2019-03-12$30.87$30.8743,900——
2019-03-11$31.29$31.2979,600——
2019-03-08$30.74$30.7482,700——
2019-03-07$30.51$30.51129,200——
2019-03-06$31.99$31.99132,900——
2019-03-05$33.37$33.3775,300——
2019-03-04$33.51$33.51113,900——
2019-03-01$33.80$33.80119,900——
2019-02-28$33.87$33.87112,300——
2019-02-27$33.65$33.6597,100——
2019-02-26$33.50$33.50128,800——
2019-02-25$33.50$33.50158,000——
2019-02-22$33.58$33.5866,700——
2019-02-21$33.18$33.1854,200——
2019-02-20$33.67$33.67131,100——
2019-02-19$33.24$33.2495,000——
2019-02-15$33.10$33.10213,400——
2019-02-14$31.93$31.93280,600——
2019-02-13$31.41$31.41116,300——
2019-02-12$30.83$30.8379,400——
2019-02-11$30.53$30.5366,200——
2019-02-08$30.41$30.4189,300——
2019-02-07$30.67$30.67117,200——
2019-02-06$30.70$30.7058,300——
2019-02-05$31.05$31.0556,700——
2019-02-04$31.34$31.3486,800——
2019-02-01$30.88$30.88115,200——
2019-01-31$30.46$30.46224,300——
2019-01-30$30.68$30.68169,500——
2019-01-29$30.81$30.8182,900——
2019-01-28$30.80$30.80342,500——
2019-01-25$30.86$30.86259,200——
2019-01-24$29.58$29.58346,100——
2019-01-23$29.29$29.29644,900——
2019-01-22$31.74$31.74113,000——
2019-01-18$32.22$32.22104,700——
2019-01-17$32.14$32.14191,900——
2019-01-16$32.40$32.40223,000——
2019-01-15$31.22$31.22272,700——
2019-01-14$30.92$30.92222,700——
2019-01-11$30.63$30.63240,900——
2019-01-10$30.75$30.75160,900——
2019-01-09$31.08$31.08192,400——
2019-01-08$31.44$31.44131,500——
2019-01-07$30.66$30.66247,200——
2019-01-04$30.32$30.32186,000——
2019-01-03$29.64$29.64135,900——
2019-01-02$29.85$29.85172,300——