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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.55$48.5583,500——
2020-12-30$49.08$49.0851,400——
2020-12-29$48.59$48.5976,700——
2020-12-28$49.32$49.32151,000——
2020-12-24$48.34$48.3478,200——
2020-12-23$48.56$48.56228,000——
2020-12-22$49.09$49.0961,000——
2020-12-21$49.00$49.00226,300——
2020-12-18$50.51$50.51537,600——
2020-12-17$51.07$51.07474,900——
2020-12-16$48.40$48.40105,400——
2020-12-15$48.25$48.25152,300——
2020-12-14$47.16$47.16129,100——
2020-12-11$48.09$48.0989,600——
2020-12-10$48.41$48.4197,300——
2020-12-09$47.96$47.96117,600——
2020-12-08$48.34$48.34125,800——
2020-12-07$48.37$48.3794,300——
2020-12-04$47.45$47.4586,000——
2020-12-03$46.39$46.3945,500——
2020-12-02$46.67$46.67112,200——
2020-12-01$46.14$46.14242,500——
2020-11-30$45.44$45.44121,100——
2020-11-27$47.58$47.5836,600——
2020-11-25$47.90$47.90104,400——
2020-11-24$48.40$48.40129,800——
2020-11-23$47.45$47.45146,300——
2020-11-20$46.90$46.90250,500——
2020-11-19$46.98$46.9895,800——
2020-11-18$47.16$47.16191,900——
2020-11-17$48.15$48.15118,100——
2020-11-16$48.82$48.82136,000——
2020-11-13$47.47$47.47146,000——
2020-11-12$46.23$46.23185,700——
2020-11-11$47.86$47.86163,700——
2020-11-10$48.64$48.64392,800——
2020-11-09$45.20$45.20242,700——
2020-11-06$41.58$41.58258,100——
2020-11-05$42.59$42.59243,300——
2020-11-04$41.31$41.31350,600——
2020-11-03$41.66$41.66212,100——
2020-11-02$42.34$42.34123,500——
2020-10-30$42.13$42.13150,000——
2020-10-29$42.15$42.15214,600——
2020-10-28$43.88$43.88159,900——
2020-10-27$44.46$44.46234,100——
2020-10-26$44.99$44.99963,400——
2020-10-23$45.86$45.86261,600——
2020-10-22$44.63$44.63241,300——
2020-10-21$43.90$43.90205,200——
2020-10-20$44.06$44.06345,800——
2020-10-19$43.00$43.00272,900——
2020-10-16$42.41$42.41127,200——
2020-10-15$41.49$41.49151,500——
2020-10-14$39.84$39.8499,000——
2020-10-13$40.05$40.05119,000——
2020-10-12$40.21$40.2191,300——
2020-10-09$39.28$39.28107,800——
2020-10-08$38.81$38.81266,600——
2020-10-07$37.65$37.65169,100——
2020-10-06$35.64$35.64192,200——
2020-10-05$35.50$35.50127,700——
2020-10-02$34.19$34.19173,800——
2020-10-01$32.87$32.87196,800——
2020-09-30$31.14$31.14122,500——
2020-09-29$30.62$30.6271,900——
2020-09-28$31.04$31.04230,200——
2020-09-25$29.49$29.4994,500——
2020-09-24$29.13$29.13111,700——
2020-09-23$27.89$27.89124,400——
2020-09-22$27.54$27.5463,400——
2020-09-21$27.57$27.57109,100——
2020-09-18$28.80$28.80254,200——
2020-09-17$28.88$28.8864,500——
2020-09-16$29.32$29.3255,000——
2020-09-15$29.50$29.5046,800——
2020-09-14$29.78$29.7862,100——
2020-09-11$29.25$29.2582,600——
2020-09-10$29.25$29.2597,400——
2020-09-09$28.82$28.8285,200——
2020-09-08$28.34$28.3470,000——
2020-09-04$29.84$29.8454,700——
2020-09-03$28.97$28.9749,700——
2020-09-02$28.89$28.8953,700——
2020-09-01$29.09$29.0946,100——
2020-08-31$28.56$28.56114,300——
2020-08-28$29.34$29.3480,600——
2020-08-27$29.79$29.7964,800——
2020-08-26$29.16$29.16104,200——
2020-08-25$29.55$29.5557,400——
2020-08-24$29.49$29.4972,300——
2020-08-21$27.79$27.7965,000——
2020-08-20$27.90$27.9070,800——
2020-08-19$28.41$28.41141,700——
2020-08-18$27.43$27.4376,500——
2020-08-17$28.49$28.49169,400——
2020-08-14$29.35$29.3547,600——
2020-08-13$28.98$28.98134,800——
2020-08-12$29.94$29.94118,900——
2020-08-11$29.83$29.83127,800——
2020-08-10$29.27$29.27100,900——
2020-08-07$28.18$28.1871,100——
2020-08-06$26.79$26.7938,500——
2020-08-05$27.12$27.1287,000——
2020-08-04$26.18$26.1864,600——
2020-08-03$26.34$26.3471,200——
2020-07-31$26.20$26.20163,400——
2020-07-30$26.20$26.20102,600——
2020-07-29$26.93$26.9394,000——
2020-07-28$25.68$25.6883,300——
2020-07-27$27.02$27.02119,400——
2020-07-24$26.45$26.45108,900——
2020-07-23$26.90$26.9090,800——
2020-07-22$26.84$26.84115,100——
2020-07-21$27.01$27.01191,600——
2020-07-20$23.37$23.3789,200——
2020-07-17$24.00$24.0083,800——
2020-07-16$24.72$24.72108,400——
2020-07-15$24.44$24.44109,800——
2020-07-14$23.26$23.26100,200——
2020-07-13$23.42$23.42111,100——
2020-07-10$23.41$23.41188,900——
2020-07-09$21.48$21.48101,500——
2020-07-08$22.43$22.43165,600——
2020-07-07$22.12$22.12104,900——
2020-07-06$22.99$22.99119,100——
2020-07-02$22.87$22.87106,600——
2020-07-01$22.91$22.91188,400——
2020-06-30$24.27$24.2783,600——
2020-06-29$23.76$23.76104,800——
2020-06-26$22.89$22.89405,400——
2020-06-25$23.83$23.83125,900——
2020-06-24$22.97$22.97199,600——
2020-06-23$23.96$23.96170,100——
2020-06-22$24.48$24.48149,400——
2020-06-19$23.34$23.34442,300——
2020-06-18$23.44$23.44139,900——
2020-06-17$23.20$23.20116,100——
2020-06-16$24.73$24.73204,300——
2020-06-15$23.87$23.87168,000——
2020-06-12$23.67$23.67166,800——
2020-06-11$23.67$23.67119,900——
2020-06-10$26.78$26.7895,200——
2020-06-09$28.26$28.2689,900——
2020-06-08$28.06$28.0687,500——
2020-06-05$28.30$28.30142,300——
2020-06-04$26.19$26.19143,000——
2020-06-03$24.72$24.72117,800——
2020-06-02$23.08$23.08138,000——
2020-06-01$24.37$24.37111,100——
2020-05-29$24.55$24.55102,700——
2020-05-28$25.33$25.33137,100——
2020-05-27$27.15$27.15150,200——
2020-05-26$25.35$25.3598,000——
2020-05-22$22.92$22.9285,200——
2020-05-21$23.36$23.3670,100——
2020-05-20$23.54$23.54189,300——
2020-05-19$21.88$21.88117,600——
2020-05-18$23.04$23.04159,900——
2020-05-15$21.18$21.18124,200——
2020-05-14$20.84$20.84131,800——
2020-05-13$20.84$20.84128,800——
2020-05-12$23.09$23.09137,700——
2020-05-11$23.51$23.51124,700——
2020-05-08$25.97$25.97128,500——
2020-05-07$24.55$24.55173,200——
2020-05-06$23.54$23.54164,700——
2020-05-05$24.83$24.83150,600——
2020-05-04$25.53$25.53187,700——
2020-05-01$26.25$26.25159,100——
2020-04-30$27.71$27.71218,900——
2020-04-29$29.17$29.17158,000——
2020-04-28$26.82$26.82154,300——
2020-04-27$26.10$26.10242,800——
2020-04-24$23.38$23.38160,600——
2020-04-23$22.42$22.42159,600——
2020-04-22$22.27$22.27379,000——
2020-04-21$24.42$24.42268,500——
2020-04-20$24.80$24.80125,300——
2020-04-17$25.51$25.5192,200——
2020-04-16$23.54$23.54170,200——
2020-04-15$24.45$24.45173,700——
2020-04-14$26.28$26.28138,400——
2020-04-13$25.90$25.90237,800——
2020-04-09$28.05$28.05254,100——
2020-04-08$25.02$25.02209,600——
2020-04-07$23.86$23.86332,000——
2020-04-06$24.63$24.63182,300——
2020-04-03$23.02$23.02144,400——
2020-04-02$24.87$24.87124,500——
2020-04-01$23.74$23.74133,400——
2020-03-31$26.00$26.00163,900——
2020-03-30$26.18$26.18149,300——
2020-03-27$25.21$25.21194,600——
2020-03-26$25.63$25.63366,600——
2020-03-25$24.09$24.09326,400——
2020-03-24$22.53$22.53289,800——
2020-03-23$20.75$20.75214,900——
2020-03-20$20.70$20.70341,000——
2020-03-19$23.32$23.32337,100——
2020-03-18$21.95$21.95351,800——
2020-03-17$22.69$22.69472,600——
2020-03-16$19.37$19.37199,200——
2020-03-13$22.86$22.86261,700——
2020-03-12$20.09$20.09193,100——
2020-03-11$22.72$22.72291,400——
2020-03-10$24.82$24.82291,600——
2020-03-09$23.15$23.15431,300——
2020-03-06$30.41$30.41158,200——
2020-03-05$32.80$32.80285,400——
2020-03-04$34.12$34.12183,700——
2020-03-03$33.93$33.93212,300——
2020-03-02$34.49$34.49299,000——
2020-02-28$33.87$33.87230,100——
2020-02-27$36.45$36.45184,200——
2020-02-26$38.62$38.62381,400——
2020-02-25$40.07$40.07278,900——
2020-02-24$41.61$41.61184,300——
2020-02-21$41.98$41.98141,800——
2020-02-20$42.22$42.22158,900——
2020-02-19$41.63$41.63167,900——
2020-02-18$41.66$41.66136,900——
2020-02-14$41.81$41.81113,700——
2020-02-13$42.00$42.00211,800——
2020-02-12$41.84$41.84190,200——
2020-02-11$41.79$41.79151,500——
2020-02-10$41.53$41.53232,700——
2020-02-07$41.83$41.83185,000——
2020-02-06$42.17$42.17192,500——
2020-02-05$42.92$42.92218,500——
2020-02-04$41.55$41.55239,400——
2020-02-03$39.65$39.65216,300——
2020-01-31$38.98$38.98167,800——
2020-01-30$40.05$40.05153,200——
2020-01-29$39.03$39.03117,400——
2020-01-28$39.78$39.78176,300——
2020-01-27$40.43$40.43139,800——
2020-01-24$40.30$40.30187,600——
2020-01-23$40.74$40.74241,900——
2020-01-22$40.60$40.60425,200——
2020-01-21$38.48$38.48181,200——
2020-01-17$38.29$38.29138,800——
2020-01-16$38.63$38.63144,800——
2020-01-15$37.77$37.77104,900——
2020-01-14$38.19$38.1991,100——
2020-01-13$37.95$37.9594,400——
2020-01-10$37.58$37.5877,300——
2020-01-09$37.84$37.8479,200——
2020-01-08$37.52$37.5266,700——
2020-01-07$37.33$37.3385,500——
2020-01-06$37.54$37.54108,500——
2020-01-03$38.10$38.10147,300——
2020-01-02$37.92$37.92113,900——