Triumph Financial Inc (TFINP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 21.94 | 0.16 | 0.73 | 21.94 | 21.94 | 21.94 | 365 |
| 1721342100 | 21.78 | -0.24 | -1.09 | 22.03 | 22.15 | 21.7525 | 1636 |
| 1721255700 | 22.0195 | 0.03 | 0.13 | 21.77 | 22.15 | 21.64 | 1392 |
| 1721169300 | 21.99 | 0.39 | 1.81 | 21.74 | 21.99 | 21.685 | 4126 |
| 1721082900 | 21.6 | -0.2 | -0.92 | 21.77 | 21.77 | 21.56 | 2575 |
| 1720823700 | 21.8 | 0 | 0.00 | 21.78 | 21.8 | 21.78 | 3595 |
| 1720737300 | 21.8 | 0.04 | 0.18 | 21.7 | 21.8 | 21.7 | 1557 |
| 1720650900 | 21.76 | 0.17 | 0.76 | 21.62 | 21.85 | 21.53 | 6969 |
| 1720564500 | 21.595 | 0.09 | 0.44 | 21.45 | 21.63 | 21.45 | 3334 |
| 1720478100 | 21.5 | -0.09 | -0.43 | 21.72 | 21.8 | 21.49 | 6512 |
| 1720218900 | 21.5924 | 0.21 | 0.99 | 21.55 | 21.5924 | 21.51 | 1119 |
| 1720040640 | 21.38 | 0.11 | 0.52 | 21.3 | 21.38 | 21.27 | 699 |
| 1719959700 | 21.27 | 0.02 | 0.09 | 21.27 | 21.38 | 21.25 | 1866 |
| 1719873300 | 21.25 | -0.43 | -2.00 | 21.4 | 21.4 | 21.25 | 8158 |
| 1719614100 | 21.6844 | 0 | 0.00 | 21.6844 | 21.6844 | 21.6844 | 0 |
| 1719527700 | 21.6844 | -0 | -0.00 | 21.7 | 21.83 | 21.5 | 6666 |
| 1719441300 | 21.6849 | 0.12 | 0.58 | 21.57 | 21.6849 | 21.57 | 744 |
| 1719354900 | 21.56 | -0.22 | -1.00 | 21.5501 | 21.75 | 21.5 | 2072 |
| 1719268500 | 21.7775 | -0.1 | -0.44 | 21.8 | 21.89 | 21.6 | 3258 |
| 1719009300 | 21.8746 | 0 | 0.02 | 21.69 | 21.89 | 21.55 | 4051 |
| 1718922900 | 21.87 | 0 | 0.00 | 21.81 | 21.87 | 21.6 | 216 |
| 1718750100 | 21.87 | 0.16 | 0.74 | 21.5759 | 21.87 | 21.5759 | 8654 |
| 1718663700 | 21.71 | 0.11 | 0.51 | 21.6 | 21.71 | 21.6 | 1878 |
| 1718404500 | 21.6 | -0.45 | -2.04 | 21.62 | 21.75 | 21.55 | 3238 |
| 1718318100 | 22.05 | 0.03 | 0.14 | 22 | 22.12 | 22 | 1397 |
| 1718231700 | 22.02 | 0.36 | 1.66 | 21.7602 | 22.02 | 21.7602 | 3159 |
| 1718145300 | 21.6601 | -0.05 | -0.23 | 21.75 | 21.75 | 21.58 | 3135 |
| 1718058900 | 21.71 | 0.01 | 0.05 | 21.75 | 21.75 | 21.7 | 1899 |
| 1717799700 | 21.7 | -0.22 | -1.00 | 21.92 | 21.92 | 21.7 | 639 |
| 1717713300 | 21.92 | 0.02 | 0.09 | 21.97 | 22 | 21.92 | 1529 |
| 1717626900 | 21.9 | 0.15 | 0.69 | 21.94 | 21.99 | 21.9 | 1898 |
| 1717540500 | 21.75 | 0.01 | 0.06 | 21.8 | 21.8 | 21.75 | 833 |
| 1717454100 | 21.736 | -0.08 | -0.38 | 21.9 | 21.9211 | 21.5701 | 8065 |
| 1717194900 | 21.82 | 0.34 | 1.61 | 21.5 | 21.88 | 21.48 | 6891 |
| 1717108500 | 21.475 | -0.02 | -0.12 | 21.5 | 21.55 | 21.475 | 2682 |
| 1717022100 | 21.4999 | -0 | -0.00 | 21.5 | 21.55 | 21.4 | 4081 |
| 1716935700 | 21.5 | -0.65 | -2.93 | 22.02 | 22.02 | 21.5 | 10775 |
| 1716590100 | 22.15 | -0.1 | -0.45 | 22.17 | 22.17 | 22.15 | 420 |
| 1716503700 | 22.2501 | 0 | 0.00 | 22.2348 | 22.2701 | 21.985 | 2408 |
| 1716417300 | 22.2498 | 0.05 | 0.22 | 22.19 | 22.2498 | 21.755 | 847 |
| 1716330900 | 22.2 | 0.41 | 1.89 | 21.76 | 22.5 | 21.76 | 3362 |
| 1716244500 | 21.7875 | -0.03 | -0.16 | 21.81 | 21.81 | 21.66 | 1459 |
| 1715985300 | 21.8222 | 0.12 | 0.56 | 21.7014 | 21.8222 | 21.5 | 1497 |
| 1715898900 | 21.7 | 0.05 | 0.23 | 21.5 | 21.9899 | 21.5 | 1299 |
| 1715812500 | 21.65 | 0.19 | 0.89 | 21.65 | 21.65 | 21.65 | 329 |
| 1715726100 | 21.46 | -0.54 | -2.45 | 21.83 | 21.95 | 21.46 | 3261 |
| 1715639700 | 22 | 0.5 | 2.33 | 21.45 | 22 | 21.43 | 3376 |
| 1715380500 | 21.5001 | -0.3 | -1.38 | 21.8001 | 21.8001 | 21.49 | 2842 |
| 1715294100 | 21.8001 | -0.2 | -0.91 | 21.95 | 21.95 | 21.8001 | 702 |
| 1715207700 | 22 | 0.02 | 0.09 | 22 | 22 | 21.81 | 2298 |
| 1715121300 | 21.98 | 0.16 | 0.73 | 21.9999 | 22 | 21.98 | 1939 |
| 1715034900 | 21.82 | -0.16 | -0.73 | 21.82 | 21.82 | 21.82 | 1222 |
| 1714775700 | 21.98 | 0.23 | 1.06 | 21.75 | 22 | 21.75 | 986 |
| 1714689300 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 448 |
| 1714602900 | 21.75 | -0.05 | -0.23 | 21.75 | 21.75 | 21.75 | 133 |
| 1714516500 | 21.8 | 0 | 0.00 | 21.75 | 21.8 | 21.7 | 88 |
| 1714430100 | 21.8 | 0.05 | 0.23 | 21.9 | 21.9 | 21.8 | 590 |
| 1714170900 | 21.75 | 0.05 | 0.23 | 21.71 | 21.75 | 21.71 | 250 |
| 1714084500 | 21.7 | -0.03 | -0.12 | 21.7 | 21.7 | 21.7 | 225 |
| 1713998100 | 21.725 | 0.21 | 0.95 | 21.52 | 21.725 | 21.4 | 1956 |
| 1713911700 | 21.52 | 0 | 0.00 | 21.52 | 21.52 | 21.52 | 201 |
| 1713825300 | 21.52 | 0.05 | 0.23 | 21.47 | 21.96 | 21.47 | 3110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
