TBK

Triumph Bancorp Historical Data

TBK Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 116.63 0.73 0.63% 116.37 118.50 116.37 167,560
Oct 22 2021 115.90 6.10 5.56% 112.98 116.15 112.04 152,461
Oct 21 2021 109.80 -2.58 -2.3% 105.00 111.27 101.51 474,934
Oct 20 2021 112.38 2.63 2.4% 109.75 112.65 109.01 96,757
Oct 19 2021 109.75 0.80 0.73% 109.39 110.06 108.2201 57,313
Oct 18 2021 108.95 1.45 1.35% 107.17 109.44 106.2015 73,126
Oct 15 2021 107.50 -0.42 -0.39% 109.65 110.125 107.47 183,171
Oct 14 2021 107.92 1.71 1.61% 107.48 108.08 105.9903 58,204
Oct 13 2021 106.21 0.57 0.54% 105.64 106.74 104.00 103,296
Oct 12 2021 105.64 0.93 0.89% 104.84 106.21 103.42 111,499
Oct 11 2021 104.71 -2.64 -2.46% 107.93 107.93 104.485 97,960
Oct 08 2021 107.35 0.04 0.04% 107.33 108.00 106.83 46,901
Oct 07 2021 107.31 1.16 1.09% 107.44 108.24 106.45 142,983
Oct 06 2021 106.15 -0.83 -0.78% 106.47 106.47 104.70 135,254
Oct 05 2021 106.98 1.88 1.79% 106.02 107.35 104.56 170,555
Oct 04 2021 105.10 0.69 0.66% 104.25 105.51 102.91 224,402
Oct 01 2021 104.41 4.28 4.27% 100.11 104.90 99.48 312,602
Sep 30 2021 100.13 1.88 1.91% 98.26 101.13 97.69 364,410
Sep 29 2021 98.25 6.28 6.83% 92.29 99.31 91.70 377,035
Sep 28 2021 91.97 0.64 0.7% 91.40 92.18 90.24 240,974
Sep 27 2021 91.33 3.56 4.06% 88.03 91.56 87.215 165,544
Sep 24 2021 87.77 -0.60 -0.68% 87.84 89.26 87.50 110,248
Sep 23 2021 88.37 3.17 3.72% 85.84 88.6799 85.34 133,621
Sep 22 2021 85.20 1.46 1.74% 84.57 85.46 83.74 189,943
Sep 21 2021 83.74 0.13 0.16% 83.89 84.06 82.85 109,488
Sep 20 2021 83.61 -0.58 -0.69% 82.13 83.67 81.995 196,746
Sep 17 2021 84.19 1.67 2.02% 83.44 84.59 82.5651 510,711
Sep 16 2021 82.52 0.71 0.87% 82.30 83.08 81.56 103,836
Sep 15 2021 81.81 0.26 0.32% 81.85 82.485 81.17 88,039
Sep 14 2021 81.55 -0.52 -0.63% 82.34 82.34 81.0051 125,712
Sep 13 2021 82.07 -0.13 -0.16% 82.63 82.63 81.11 108,782
Sep 10 2021 82.20 0.68 0.83% 82.09 82.83 81.13 134,023
Sep 09 2021 81.52 1.03 1.28% 80.55 82.16 78.16 202,027
Sep 08 2021 80.49 -3.27 -3.9% 83.38 84.94 80.20 158,238
Sep 07 2021 83.76 1.49 1.81% 82.65 84.70 81.165 110,533
Sep 06 2021 82.27 0.00 +0.00% 83.05 83.85 81.47 0
Sep 03 2021 82.27 -0.40 -0.48% 83.05 83.85 81.47 86,332
Sep 02 2021 82.67 0.23 0.28% 83.00 84.28 82.10 96,456
Sep 01 2021 82.44 0.22 0.27% 82.22 82.68 80.24 90,640
Aug 31 2021 82.22 0.50 0.61% 81.83 82.85 80.90 122,574
Aug 30 2021 81.72 -2.44 -2.9% 84.06 84.06 81.43 81,042
Aug 27 2021 84.16 4.04 5.04% 80.46 84.27 80.15 115,410
Aug 26 2021 80.12 -1.23 -1.51% 81.58 81.895 80.00 88,296
Aug 25 2021 81.35 0.20 0.25% 81.08 82.24 80.62 76,609
Aug 24 2021 81.15 0.05 0.06% 80.99 82.44 80.3854 52,450
Aug 23 2021 81.10 0.71 0.88% 80.63 81.445 80.24 50,744
Aug 20 2021 80.39 0.87 1.09% 79.22 80.64 78.67 87,185
Aug 19 2021 79.52 -0.97 -1.21% 79.41 80.75 79.16 193,458
Aug 18 2021 80.49 0.49 0.61% 80.13 81.72 79.62 102,421
Aug 17 2021 80.00 -1.22 -1.5% 80.86 81.19 78.91 150,563
Aug 16 2021 81.22 -0.72 -0.88% 81.28 81.855 80.34 70,765
Aug 13 2021 81.94 -1.06 -1.28% 83.05 83.38 81.68 118,063
Aug 12 2021 83.00 -1.03 -1.23% 84.03 84.11 82.635 64,111
Aug 11 2021 84.03 0.94 1.13% 83.44 84.03 82.25 65,116
Aug 10 2021 83.09 1.69 2.08% 81.33 83.11 79.52 99,870
Aug 09 2021 81.40 -0.47 -0.57% 81.68 83.41 80.32 163,150
Aug 06 2021 81.87 3.99 5.12% 79.12 81.99 77.29 101,854
Aug 05 2021 77.88 1.36 1.78% 76.53 77.88 76.53 49,825
Aug 04 2021 76.52 -0.49 -0.64% 76.21 77.43 76.05 128,127
Aug 03 2021 77.01 0.51 0.67% 76.73 77.91 75.115 121,607
Aug 02 2021 76.50 -0.16 -0.21% 76.83 78.43 76.305 300,572
Jul 30 2021 76.66 -0.30 -0.39% 76.61 77.39 75.63 235,581
Jul 29 2021 76.96 2.63 3.54% 75.06 76.97 74.269 101,430
Jul 28 2021 74.33 -0.09 -0.12% 74.94 75.65 73.705 83,316


Your Recent History
NASDAQ
TBK
Triumph Ba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.