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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$80.18$80.18155,000——
2023-12-28$80.89$80.8974,200——
2023-12-27$80.16$80.16157,300——
2023-12-26$79.65$79.65125,900——
2023-12-22$78.42$78.42135,200——
2023-12-21$78.12$78.12126,200——
2023-12-20$76.60$76.60137,900——
2023-12-19$77.51$77.51152,200——
2023-12-18$77.11$77.11105,400——
2023-12-15$76.61$76.61438,900——
2023-12-14$78.09$78.09358,500——
2023-12-13$74.61$74.61195,800——
2023-12-12$72.03$72.03121,300——
2023-12-11$72.09$72.0991,600——
2023-12-08$72.21$72.21109,100——
2023-12-07$72.35$72.35121,500——
2023-12-06$71.81$71.81231,300——
2023-12-05$70.68$70.68122,800——
2023-12-04$70.70$70.70166,700——
2023-12-01$70.57$70.57159,000——
2023-11-30$67.87$67.87124,500——
2023-11-29$68.11$68.11225,600——
2023-11-28$67.14$67.14123,400——
2023-11-27$67.21$67.21117,200——
2023-11-24$69.46$69.46110,300——
2023-11-22$70.37$70.37109,300——
2023-11-21$69.82$69.82166,000——
2023-11-20$70.52$70.52134,200——
2023-11-17$69.99$69.99215,100——
2023-11-16$70.37$70.37153,100——
2023-11-15$70.60$70.60245,700——
2023-11-14$69.88$69.88213,300——
2023-11-13$65.04$65.0446,100——
2023-11-10$65.01$65.0194,600——
2023-11-09$65.49$65.4984,500——
2023-11-08$65.69$65.69122,500——
2023-11-07$66.83$66.8384,800——
2023-11-06$66.90$66.9099,000——
2023-11-03$67.44$67.44198,500——
2023-11-02$65.39$65.39131,500——
2023-11-01$61.76$61.7672,900——
2023-10-31$62.25$62.2599,100——
2023-10-30$61.49$61.49122,400——
2023-10-27$59.71$59.7186,200——
2023-10-26$59.97$59.97100,400——
2023-10-25$59.09$59.09143,900——
2023-10-24$60.12$60.12220,900——
2023-10-23$59.69$59.69122,600——
2023-10-20$60.29$60.29460,500——
2023-10-19$57.05$57.05345,000——
2023-10-18$59.50$59.50287,000——
2023-10-17$63.37$63.37137,800——
2023-10-16$61.28$61.2880,900——
2023-10-13$59.50$59.5071,200——
2023-10-12$59.85$59.8555,800——
2023-10-11$61.03$61.0360,400——
2023-10-10$61.00$61.0072,300——
2023-10-09$60.69$60.6990,900——
2023-10-06$60.77$60.77138,800——
2023-10-05$61.78$61.78125,400——
2023-10-04$60.92$60.92131,500——
2023-10-03$60.78$60.78155,500——
2023-10-02$62.89$62.89129,500——
2023-09-29$64.79$64.79145,200——
2023-09-28$65.14$65.14116,300——
2023-09-27$64.81$64.81114,200——
2023-09-26$64.11$64.11212,800——
2023-09-25$65.11$65.1180,000——
2023-09-22$64.26$64.26141,700——
2023-09-21$64.28$64.28139,800——
2023-09-20$65.39$65.39124,500——
2023-09-19$65.60$65.60140,300——
2023-09-18$66.37$66.37260,900——
2023-09-15$68.05$68.05707,300——
2023-09-14$66.63$66.63190,200——
2023-09-13$65.39$65.39265,900——
2023-09-12$65.75$65.75111,100——
2023-09-11$65.21$65.21124,800——
2023-09-08$65.03$65.03102,200——
2023-09-07$64.98$64.9895,300——
2023-09-06$64.53$64.53155,900——
2023-09-05$63.73$63.73145,000——
2023-09-01$64.85$64.8571,500——
2023-08-31$64.23$64.2377,600——
2023-08-30$64.03$64.0351,900——
2023-08-29$64.49$64.4965,800——
2023-08-28$64.09$64.0942,300——
2023-08-25$64.00$64.0075,500——
2023-08-24$64.07$64.0776,000——
2023-08-23$64.16$64.1661,900——
2023-08-22$62.73$62.7382,000——
2023-08-21$64.05$64.0573,300——
2023-08-18$64.44$64.4490,700——
2023-08-17$64.67$64.6797,600——
2023-08-16$65.82$65.8277,300——
2023-08-15$66.83$66.8375,700——
2023-08-14$69.10$69.1094,500——
2023-08-11$69.57$69.5773,400——
2023-08-10$68.31$68.3163,100——
2023-08-09$69.40$69.4095,300——
2023-08-08$67.17$67.17177,600——
2023-08-07$68.97$68.9776,400——
2023-08-04$69.58$69.5865,200——
2023-08-03$69.72$69.7271,000——
2023-08-02$70.12$70.1286,300——
2023-08-01$70.54$70.5494,000——
2023-07-31$70.91$70.91138,900——
2023-07-28$71.56$71.5688,300——
2023-07-27$70.17$70.17149,400——
2023-07-26$71.65$71.65184,100——
2023-07-25$68.47$68.47149,800——
2023-07-24$68.25$68.25152,000——
2023-07-21$65.93$65.93367,500——
2023-07-20$67.71$67.71189,600——
2023-07-19$67.98$67.98294,700——
2023-07-18$67.27$67.27151,000——
2023-07-17$65.54$65.54133,100——
2023-07-14$65.53$65.53112,800——
2023-07-13$65.86$65.86144,700——
2023-07-12$64.23$64.23218,900——
2023-07-11$62.07$62.07182,600——
2023-07-10$62.61$62.61132,300——
2023-07-07$62.07$62.07153,600——
2023-07-06$61.10$61.10168,300——
2023-07-05$61.63$61.63169,100——
2023-07-03$61.21$61.2188,000——
2023-06-30$60.72$60.72160,000——
2023-06-29$61.71$61.71141,900——
2023-06-28$60.66$60.6695,900——
2023-06-27$61.10$61.1083,200——
2023-06-26$59.50$59.50108,700——
2023-06-23$59.23$59.23429,100——
2023-06-22$58.78$58.78140,100——
2023-06-21$60.94$60.9499,300——
2023-06-20$60.43$60.43136,000——
2023-06-16$60.51$60.51476,000——
2023-06-15$61.61$61.61134,000——
2023-06-14$59.94$59.94192,200——
2023-06-13$61.95$61.95180,000——
2023-06-12$60.11$60.11144,800——
2023-06-09$60.51$60.51120,600——
2023-06-08$59.80$59.80176,300——
2023-06-07$60.58$60.58171,000——
2023-06-06$58.56$58.56194,800——
2023-06-05$53.96$53.96171,300——
2023-06-02$58.14$58.14154,600——
2023-06-01$54.49$54.49119,100——
2023-05-31$51.92$51.92284,600——
2023-05-30$53.40$53.4086,800——
2023-05-26$53.17$53.17120,700——
2023-05-25$52.85$52.8597,500——
2023-05-24$53.79$53.79130,300——
2023-05-23$53.66$53.66174,800——
2023-05-22$54.33$54.3396,800——
2023-05-19$52.41$52.41152,400——
2023-05-18$53.10$53.10109,900——
2023-05-17$53.09$53.09196,400——
2023-05-16$49.37$49.37125,900——
2023-05-15$50.11$50.11124,300——
2023-05-12$48.38$48.38170,300——
2023-05-11$48.15$48.15158,900——
2023-05-10$48.17$48.17154,700——
2023-05-09$47.54$47.54170,700——
2023-05-08$47.88$47.88232,800——
2023-05-05$49.08$49.08209,800——
2023-05-04$48.69$48.69323,500——
2023-05-03$49.55$49.55189,800——
2023-05-02$49.90$49.90270,900——
2023-05-01$51.25$51.25274,500——
2023-04-28$51.96$51.96209,900——
2023-04-27$50.78$50.78182,000——
2023-04-26$50.76$50.76384,400——
2023-04-25$51.54$51.54282,300——
2023-04-24$52.43$52.43149,800——
2023-04-21$52.75$52.75231,600——
2023-04-20$54.00$54.00225,100——
2023-04-19$54.40$54.40276,300——
2023-04-18$54.70$54.70319,700——
2023-04-17$56.34$56.34137,700——
2023-04-14$55.78$55.78165,600——
2023-04-13$56.35$56.35273,700——
2023-04-12$56.19$56.19148,000——
2023-04-11$56.22$56.22127,500——
2023-04-10$56.59$56.59194,700——
2023-04-06$55.71$55.71277,800——
2023-04-05$55.00$55.00189,000——
2023-04-04$55.36$55.36229,000——
2023-04-03$56.97$56.97222,900——
2023-03-31$58.06$58.06173,900——
2023-03-30$57.89$57.89223,700——
2023-03-29$58.22$58.22133,000——
2023-03-28$57.32$57.32167,400——
2023-03-27$57.37$57.37168,200——
2023-03-24$56.64$56.64163,500——
2023-03-23$55.63$55.63185,700——
2023-03-22$55.42$55.42190,400——
2023-03-21$57.38$57.38182,600——
2023-03-20$56.44$56.44222,000——
2023-03-17$55.81$55.81842,300——
2023-03-16$58.97$58.97349,700——
2023-03-15$57.94$57.94348,500——
2023-03-14$57.52$57.52296,500——
2023-03-13$55.54$55.54474,000——
2023-03-10$56.69$56.69405,100——
2023-03-09$55.60$55.60322,500——
2023-03-08$59.75$59.75145,400——
2023-03-07$59.10$59.10182,000——
2023-03-06$60.61$60.61230,300——
2023-03-03$61.32$61.32141,600——
2023-03-02$59.55$59.55129,800——
2023-03-01$60.24$60.2498,800——
2023-02-28$60.85$60.85122,000——
2023-02-27$61.36$61.36100,500——
2023-02-24$61.04$61.04121,600——
2023-02-23$61.66$61.66122,900——
2023-02-22$61.69$61.69256,500——
2023-02-21$61.92$61.92135,800——
2023-02-17$63.11$63.11159,300——
2023-02-16$64.17$64.17135,200——
2023-02-15$64.11$64.11121,600——
2023-02-14$63.82$63.82201,400——
2023-02-13$63.92$63.92103,700——
2023-02-10$62.57$62.57181,500——
2023-02-09$62.69$62.69151,400——
2023-02-08$64.68$64.68191,000——
2023-02-07$65.95$65.95203,700——
2023-02-06$63.07$63.07186,700——
2023-02-03$64.10$64.10219,600——
2023-02-02$64.23$64.23329,000——
2023-02-01$58.25$58.25305,600——
2023-01-31$55.73$55.73198,400——
2023-01-30$54.64$54.64280,500——
2023-01-27$53.69$53.6996,900——
2023-01-26$53.98$53.98224,600——
2023-01-25$51.92$51.92133,400——
2023-01-24$53.10$53.10183,700——
2023-01-23$53.70$53.70150,800——
2023-01-20$51.78$51.78229,800——
2023-01-19$48.10$48.10256,700——
2023-01-18$47.75$47.75224,300——
2023-01-17$50.90$50.9086,500——
2023-01-13$51.92$51.92100,300——
2023-01-12$51.74$51.74132,900——
2023-01-11$51.02$51.02101,600——
2023-01-10$50.55$50.55132,500——
2023-01-09$50.88$50.88117,000——
2023-01-06$51.17$51.1799,400——
2023-01-05$49.32$49.32145,700——
2023-01-04$51.03$51.03226,700——
2023-01-03$49.73$49.73192,500——