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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$119.08$119.0894,400——
2021-12-30$118.95$118.9598,800——
2021-12-29$120.73$120.7390,600——
2021-12-28$118.62$118.62108,500——
2021-12-27$119.97$119.97130,300——
2021-12-23$113.13$113.13101,800——
2021-12-22$110.52$110.52289,400——
2021-12-21$110.89$110.89261,500——
2021-12-20$106.85$106.85279,100——
2021-12-17$110.34$110.34818,000——
2021-12-16$116.84$116.84842,400——
2021-12-15$124.11$124.11276,400——
2021-12-14$122.08$122.08197,900——
2021-12-13$124.66$124.66168,900——
2021-12-10$126.03$126.03160,600——
2021-12-09$129.36$129.36139,300——
2021-12-08$132.30$132.30188,900——
2021-12-07$129.56$129.56186,500——
2021-12-06$132.76$132.76172,900——
2021-12-03$128.70$128.70149,900——
2021-12-02$132.49$132.49146,300——
2021-12-01$125.72$125.72120,300——
2021-11-30$127.35$127.35160,300——
2021-11-29$129.95$129.95131,600——
2021-11-26$127.97$127.97128,100——
2021-11-24$133.63$133.6379,700——
2021-11-23$132.00$132.00169,900——
2021-11-22$129.32$129.32140,800——
2021-11-19$130.47$130.4790,000——
2021-11-18$132.20$132.20158,300——
2021-11-17$131.87$131.87153,700——
2021-11-16$132.10$132.10695,900——
2021-11-15$130.62$130.62101,300——
2021-11-12$127.42$127.42145,700——
2021-11-11$127.89$127.89103,900——
2021-11-10$126.10$126.1070,800——
2021-11-09$126.51$126.51135,400——
2021-11-08$125.41$125.41163,200——
2021-11-05$125.17$125.17129,200——
2021-11-04$125.95$125.95116,900——
2021-11-03$125.58$125.58147,300——
2021-11-02$122.07$122.0790,500——
2021-11-01$119.86$119.8684,300——
2021-10-29$117.30$117.3078,000——
2021-10-28$114.95$114.9576,600——
2021-10-27$112.62$112.6283,200——
2021-10-26$116.00$116.0067,600——
2021-10-25$116.63$116.63167,600——
2021-10-22$115.90$115.90152,500——
2021-10-21$109.80$109.80474,900——
2021-10-20$112.38$112.3896,800——
2021-10-19$109.75$109.7557,300——
2021-10-18$108.95$108.9573,100——
2021-10-15$107.50$107.50183,200——
2021-10-14$107.92$107.9258,200——
2021-10-13$106.21$106.21103,300——
2021-10-12$105.64$105.64111,500——
2021-10-11$104.71$104.7198,000——
2021-10-08$107.35$107.3546,900——
2021-10-07$107.31$107.31143,000——
2021-10-06$106.15$106.15135,300——
2021-10-05$106.98$106.98170,600——
2021-10-04$105.10$105.10224,400——
2021-10-01$104.41$104.41312,600——
2021-09-30$100.13$100.13364,400——
2021-09-29$98.25$98.25377,000——
2021-09-28$91.97$91.97246,600——
2021-09-27$91.33$91.33165,500——
2021-09-24$87.77$87.77110,200——
2021-09-23$88.37$88.37133,600——
2021-09-22$85.20$85.20189,900——
2021-09-21$83.74$83.74109,500——
2021-09-20$83.61$83.61196,700——
2021-09-17$84.19$84.19510,700——
2021-09-16$82.52$82.52103,800——
2021-09-15$81.81$81.8188,000——
2021-09-14$81.55$81.55125,700——
2021-09-13$82.07$82.07108,800——
2021-09-10$82.20$82.20133,800——
2021-09-09$81.52$81.52202,000——
2021-09-08$80.49$80.49158,400——
2021-09-07$83.76$83.76110,500——
2021-09-03$82.27$82.2786,300——
2021-09-02$82.67$82.6796,500——
2021-09-01$82.44$82.4490,600——
2021-08-31$82.22$82.22122,600——
2021-08-30$81.72$81.7282,200——
2021-08-27$84.16$84.16115,400——
2021-08-26$80.12$80.1288,300——
2021-08-25$81.35$81.3576,600——
2021-08-24$81.15$81.1552,500——
2021-08-23$81.10$81.1050,700——
2021-08-20$80.39$80.3987,200——
2021-08-19$79.52$79.52193,500——
2021-08-18$80.49$80.49102,400——
2021-08-17$80.00$80.00150,600——
2021-08-16$81.22$81.2270,800——
2021-08-13$81.94$81.94118,100——
2021-08-12$83.00$83.0064,100——
2021-08-11$84.03$84.0365,100——
2021-08-10$83.09$83.0999,900——
2021-08-09$81.40$81.40163,200——
2021-08-06$81.87$81.87101,900——
2021-08-05$77.88$77.8849,800——
2021-08-04$76.52$76.52128,100——
2021-08-03$77.01$77.01121,600——
2021-08-02$76.50$76.50300,600——
2021-07-30$76.66$76.66235,600——
2021-07-29$76.96$76.96101,400——
2021-07-28$74.33$74.3383,300——
2021-07-27$74.42$74.4289,200——
2021-07-26$75.07$75.07106,900——
2021-07-23$75.01$75.01142,500——
2021-07-22$74.67$74.67208,500——
2021-07-21$75.05$75.05154,300——
2021-07-20$72.98$72.98161,000——
2021-07-19$70.90$70.90293,900——
2021-07-16$72.95$72.95189,200——
2021-07-15$73.96$73.9675,100——
2021-07-14$73.25$73.25132,200——
2021-07-13$73.25$73.2593,300——
2021-07-12$74.19$74.1982,900——
2021-07-09$74.46$74.46125,900——
2021-07-08$71.45$71.45189,200——
2021-07-07$70.97$70.97119,500——
2021-07-06$71.57$71.5787,800——
2021-07-02$73.66$73.6684,200——
2021-07-01$74.67$74.6754,100——
2021-06-30$74.25$74.25105,900——
2021-06-29$74.51$74.5146,400——
2021-06-28$75.32$75.32129,000——
2021-06-25$77.37$77.371,071,700——
2021-06-24$77.14$77.1473,200——
2021-06-23$76.47$76.47149,600——
2021-06-22$75.87$75.87109,100——
2021-06-21$75.61$75.61150,400——
2021-06-18$72.63$72.63346,100——
2021-06-17$76.40$76.40183,000——
2021-06-16$80.76$80.7696,200——
2021-06-15$79.30$79.30221,000——
2021-06-14$78.10$78.10190,000——
2021-06-11$81.84$81.84130,300——
2021-06-10$80.87$80.8786,300——
2021-06-09$82.20$82.20114,400——
2021-06-08$85.71$85.71100,900——
2021-06-07$85.08$85.0883,900——
2021-06-04$83.47$83.4761,600——
2021-06-03$85.37$85.37133,600——
2021-06-02$84.65$84.65110,400——
2021-06-01$84.47$84.47133,500——
2021-05-28$83.75$83.7587,300——
2021-05-27$84.11$84.1177,100——
2021-05-26$83.26$83.26112,600——
2021-05-25$80.78$80.78142,800——
2021-05-24$82.22$82.2297,200——
2021-05-21$81.74$81.7473,000——
2021-05-20$81.28$81.2877,800——
2021-05-19$81.88$81.8899,600——
2021-05-18$81.63$81.63127,200——
2021-05-17$85.10$85.10101,600——
2021-05-14$86.00$86.00119,200——
2021-05-13$83.26$83.26110,700——
2021-05-12$81.00$81.00165,800——
2021-05-11$86.29$86.2989,600——
2021-05-10$87.25$87.25112,700——
2021-05-07$90.89$90.89156,800——
2021-05-06$90.72$90.72234,300——
2021-05-05$89.80$89.80104,000——
2021-05-04$89.27$89.27168,000——
2021-05-03$87.98$87.98244,500——
2021-04-30$88.63$88.63188,700——
2021-04-29$91.09$91.09121,300——
2021-04-28$90.69$90.69109,200——
2021-04-27$90.16$90.16152,800——
2021-04-26$89.88$89.88287,000——
2021-04-23$91.65$91.65170,500——
2021-04-22$89.07$89.07214,400——
2021-04-21$91.64$91.64161,700——
2021-04-20$89.46$89.46143,500——
2021-04-19$92.68$92.68111,000——
2021-04-16$96.48$96.48113,300——
2021-04-15$93.50$93.50142,200——
2021-04-14$94.35$94.35140,800——
2021-04-13$93.91$93.91330,100——
2021-04-12$95.54$95.54141,400——
2021-04-09$93.82$93.82112,500——
2021-04-08$91.67$91.67302,500——
2021-04-07$90.12$90.12186,300——
2021-04-06$92.76$92.76287,400——
2021-04-05$92.49$92.491,033,000——
2021-04-01$81.66$81.66261,600——
2021-03-31$77.39$77.39224,100——
2021-03-30$76.66$76.66108,700——
2021-03-29$75.38$75.38129,800——
2021-03-26$78.29$78.2993,600——
2021-03-25$77.61$77.61103,500——
2021-03-24$75.28$75.28112,900——
2021-03-23$75.43$75.43146,900——
2021-03-22$77.82$77.82115,400——
2021-03-19$82.55$82.55286,400——
2021-03-18$82.38$82.38148,200——
2021-03-17$80.79$80.79102,800——
2021-03-16$80.21$80.2175,000——
2021-03-15$81.24$81.24145,900——
2021-03-12$80.59$80.59239,500——
2021-03-11$80.23$80.23210,400——
2021-03-10$82.82$82.82146,800——
2021-03-09$79.26$79.26141,200——
2021-03-08$80.20$80.20187,200——
2021-03-05$80.41$80.41220,100——
2021-03-04$81.37$81.37541,800——
2021-03-03$81.30$81.30265,300——
2021-03-02$81.26$81.26183,700——
2021-03-01$82.15$82.15141,600——
2021-02-26$76.70$76.70180,200——
2021-02-25$75.24$75.24126,200——
2021-02-24$76.59$76.59220,800——
2021-02-23$75.88$75.88166,000——
2021-02-22$76.04$76.04165,000——
2021-02-19$73.64$73.64175,300——
2021-02-18$69.53$69.53108,100——
2021-02-17$69.27$69.2794,900——
2021-02-16$68.93$68.93170,100——
2021-02-12$67.98$67.98118,800——
2021-02-11$68.58$68.58127,700——
2021-02-10$67.63$67.63165,300——
2021-02-09$68.23$68.23163,300——
2021-02-08$65.87$65.87117,700——
2021-02-05$64.06$64.0685,400——
2021-02-04$63.11$63.11120,900——
2021-02-03$59.61$59.6188,700——
2021-02-02$59.85$59.85190,000——
2021-02-01$57.99$57.99150,500——
2021-01-29$57.34$57.34186,100——
2021-01-28$58.09$58.09152,900——
2021-01-27$61.23$61.23270,400——
2021-01-26$63.06$63.06354,300——
2021-01-25$60.53$60.53144,600——
2021-01-22$59.68$59.68194,600——
2021-01-21$58.50$58.50128,900——
2021-01-20$57.29$57.29136,900——
2021-01-19$58.05$58.05173,700——
2021-01-15$58.87$58.87137,200——
2021-01-14$59.74$59.74121,600——
2021-01-13$58.78$58.7863,900——
2021-01-12$60.01$60.0187,400——
2021-01-11$58.98$58.9870,100——
2021-01-08$58.72$58.72102,000——
2021-01-07$59.21$59.21162,800——
2021-01-06$58.28$58.28270,900——
2021-01-05$51.96$51.96250,600——
2021-01-04$49.11$49.11239,500——