Triumph Financial Stock Price History
NYSE: TFINFinanceMajor BanksUSD
62.53-0.25 (-0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TFIN price history at a glance
The price history for Triumph Financial (TFIN) on this page begins on November 3, 2014, when the stock closed at $12.75; it most recently closed at $62.53 on October 5, 2026. The highest price in this record is $136.02, reached on December 6, 2021; the latest close is 54.0% below that peak. Across the 11 complete calendar years in the table, TFIN finished higher in 8 and lower in 3. Its best year was 2021 (+145.3%) and its worst was 2022 (-59.0%).
Over roughly 12 years the share price changed +390.4%, a 14.3% compound annual price return (excluding dividends). In the last 12 months alone, TFIN has gained 33.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $136.02
- Date of high
- Dec 6, 2021
- Low since 2014
- $11.93
- Date of low
- Feb 9, 2015
- 52-week high
- $83.52
- 52-week low
- $46.43
- Last close
- $62.53
TFIN returns
1 week
+0.56%
1 month
-5.56%
3 months
-20.28%
6 months
+0.81%
Year to date
-0.16%
1 year
+33.18%
3 years
+5.09%
5 years
-41.83%
TFIN price return, excluding dividends.
TFIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.53 | -1.33% |
| 2025 | 63.37 | -28.79% |
| 2024 | 88.99 | +10.99% |
| 2023 | 80.18 | +64.07% |
| 2022 | 48.87 | -58.96% |
| 2021 | 119.08 | +145.27% |
| 2020 | 48.55 | +27.44% |
| 2019 | 38.10 | +25.64% |
| 2018 | 30.32 | -3.75% |
| 2017 | 31.50 | +20.46% |
| 2016 | 26.15 | +58.48% |
| 2015 | 16.50 | +22.22% |
| 2014* | 13.50 | +5.88% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
TFIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 62.42 | 63.26 | 62.12 | 62.53 | -0.40% | |
| 61.50 | 62.94 | 61.36 | 62.78 | +1.41% | |
| 61.00 | 62.84 | 60.49 | 61.91 | -0.10% | |
| 62.25 | 63.23 | 61.75 | 61.97 | +0.60% | |
| 62.18 | 62.65 | 61.45 | 61.60 | -0.93% | |
| 62.60 | 63.46 | 61.35 | 62.18 | +1.72% | |
| 59.85 | 61.45 | 59.01 | 61.13 | +1.90% | |
| 60.03 | 60.44 | 59.61 | 59.99 | -0.23% | |
| 60.89 | 61.05 | 59.56 | 60.13 | -0.82% | |
| 61.37 | 61.83 | 60.39 | 60.63 | -1.33% | |
| 61.30 | 62.17 | 61.10 | 61.45 | +0.99% | |
| 61.39 | 62.04 | 60.41 | 60.85 | -0.85% | |
| 61.62 | 62.19 | 60.94 | 61.37 | -1.43% | |
| 62.62 | 63.15 | 61.94 | 62.26 | -0.18% | |
| 63.38 | 63.47 | 62.30 | 62.37 | -1.03% | |
| 62.90 | 63.33 | 61.82 | 63.02 | +0.03% | |
| 64.96 | 65.09 | 62.56 | 63.00 | -1.04% | |
| 64.73 | 65.27 | 62.34 | 63.66 | -1.61% | |
| 66.29 | 66.29 | 64.45 | 64.70 | -2.07% | |
| 65.95 | 66.71 | 65.25 | 66.07 | +0.05% | |
| 68.00 | 68.00 | 65.70 | 66.04 | -1.32% | |
| 66.11 | 67.34 | 65.37 | 66.92 | +1.07% | |
| 68.00 | 68.28 | 65.48 | 66.21 | -3.81% | |
| 68.96 | 69.68 | 68.72 | 68.83 | -1.11% | |
| 68.23 | 69.61 | 68.23 | 69.60 | +1.19% | |
| 69.71 | 70.72 | 68.38 | 68.78 | -0.23% | |
| 69.78 | 70.73 | 68.72 | 68.94 | -0.81% | |
| 70.60 | 71.45 | 69.13 | 69.50 | -2.46% | |
| 71.65 | 72.20 | 70.69 | 71.25 | -0.85% | |
| 71.91 | 72.53 | 71.61 | 71.86 | -0.08% | |
| 73.17 | 73.89 | 71.50 | 71.92 | -2.39% | |
| 73.67 | 74.47 | 72.87 | 73.68 | +0.24% | |
| 74.29 | 74.63 | 72.93 | 73.50 | -0.30% | |
| 74.94 | 75.67 | 73.47 | 73.72 | -1.64% | |
| 74.84 | 75.63 | 73.20 | 74.95 | +1.38% | |
| 73.62 | 74.31 | 72.82 | 73.93 | -0.31% | |
| 77.09 | 77.09 | 74.09 | 74.16 | -2.75% | |
| 77.96 | 78.21 | 76.26 | 76.26 | -1.95% | |
| 77.96 | 78.38 | 76.85 | 77.78 | -0.56% | |
| 77.84 | 78.90 | 77.84 | 78.22 | -0.27% | |
| 77.13 | 78.88 | 76.90 | 78.43 | +2.39% | |
| 77.01 | 77.42 | 76.54 | 76.60 | +0.34% | |
| 75.25 | 76.59 | 75.25 | 76.34 | +1.38% | |
| 75.54 | 75.93 | 74.35 | 75.30 | -0.93% | |
| 76.43 | 76.75 | 75.33 | 76.01 | +0.30% | |
| 78.92 | 79.10 | 75.63 | 75.78 | -2.98% | |
| 79.82 | 79.84 | 78.08 | 78.11 | -2.15% | |
| 77.30 | 80.38 | 76.90 | 79.83 | +4.18% | |
| 76.23 | 77.23 | 75.13 | 76.63 | +0.92% | |
| 73.41 | 76.39 | 73.41 | 75.93 | +2.84% | |
| 76.76 | 77.40 | 73.43 | 73.83 | -2.71% | |
| 76.56 | 77.73 | 75.61 | 75.89 | -1.54% | |
| 75.12 | 77.25 | 75.00 | 77.08 | +2.26% | |
| 77.17 | 77.69 | 75.20 | 75.38 | -1.99% | |
| 80.91 | 80.91 | 76.72 | 76.91 | -3.75% | |
| 81.10 | 81.75 | 78.86 | 79.91 | -1.44% | |
| 80.09 | 83.52 | 75.43 | 81.08 | +2.39% | |
| 77.43 | 79.66 | 76.74 | 79.19 | +1.72% | |
| 80.14 | 81.00 | 77.59 | 77.85 | -3.42% | |
| 78.64 | 80.63 | 77.37 | 80.61 | +1.17% | |
| 78.16 | 80.57 | 78.16 | 79.68 | +1.65% | |
| 78.97 | 79.75 | 78.03 | 78.39 | +0.19% | |
| 78.78 | 79.87 | 77.63 | 78.24 | -0.09% | |
| 78.94 | 79.85 | 77.57 | 78.31 | -0.17% | |
| 77.60 | 79.05 | 77.13 | 78.44 | +1.13% | |
| 75.63 | 78.29 | 75.40 | 77.56 | +3.93% | |
| 76.77 | 76.82 | 74.48 | 74.63 | -3.59% | |
| 79.54 | 80.29 | 77.32 | 77.41 | -1.61% | |
| 77.02 | 78.91 | 75.93 | 78.68 | +2.17% | |
| 79.67 | 80.47 | 76.72 | 77.01 | -2.90% | |
| 76.61 | 79.46 | 76.55 | 79.31 | +3.93% | |
| 75.14 | 76.57 | 74.80 | 76.31 | +0.85% | |
| 76.05 | 76.97 | 74.46 | 75.67 | -1.48% | |
| 77.13 | 77.39 | 75.25 | 76.81 | +0.05% | |
| 76.13 | 77.90 | 76.01 | 76.77 | +1.51% | |
| 74.21 | 76.30 | 74.05 | 75.63 | +2.24% | |
| 72.87 | 74.94 | 72.40 | 73.97 | +1.30% | |
| 72.00 | 73.44 | 71.27 | 73.02 | +1.32% | |
| 71.42 | 72.34 | 71.42 | 72.07 | +1.49% | |
| 73.62 | 74.37 | 70.81 | 71.01 | -4.08% | |
| 75.92 | 76.07 | 73.94 | 74.03 | -0.99% | |
| 76.50 | 77.50 | 74.51 | 74.77 | -1.20% | |
| 74.75 | 76.66 | 74.03 | 75.68 | +1.39% | |
| 73.30 | 74.88 | 72.33 | 74.64 | +2.15% | |
| 72.43 | 74.94 | 72.17 | 73.07 | +0.66% | |
| 72.09 | 74.13 | 70.80 | 72.59 | +1.87% | |
| 71.96 | 73.00 | 71.26 | 71.26 | -0.01% | |
| 71.22 | 72.49 | 71.17 | 71.27 | +0.11% | |
| 69.67 | 72.00 | 68.93 | 71.19 | +4.23% | |
| 71.40 | 71.80 | 67.94 | 68.30 | -5.35% | |
| 71.20 | 72.45 | 71.20 | 72.16 | +0.91% | |
| 70.84 | 71.63 | 68.83 | 71.51 | +0.36% | |
| 70.21 | 71.86 | 70.06 | 71.25 | +0.99% | |
| 70.50 | 70.95 | 69.26 | 70.55 | +0.54% | |
| 69.57 | 71.48 | 68.64 | 70.17 | +1.09% | |
| 67.34 | 69.42 | 66.74 | 69.41 | +3.95% | |
| 66.58 | 67.21 | 66.28 | 66.77 | +0.17% | |
| 64.83 | 66.95 | 64.14 | 66.66 | +1.76% | |
| 62.61 | 65.56 | 61.64 | 65.51 | +4.82% | |
| 63.21 | 63.39 | 62.03 | 62.50 | -1.20% | |
| 61.60 | 63.84 | 61.60 | 63.26 | +2.69% | |
| 63.55 | 64.12 | 60.46 | 61.60 | -3.21% | |
| 65.20 | 65.94 | 62.93 | 63.64 | -1.13% | |
| 63.98 | 64.64 | 63.16 | 64.37 | -0.08% | |
| 65.47 | 65.89 | 63.91 | 64.42 | -0.66% | |
| 66.58 | 66.83 | 64.47 | 64.85 | -2.51% | |
| 67.63 | 67.63 | 66.50 | 66.52 | -1.38% | |
| 67.22 | 68.35 | 67.09 | 67.45 | +0.34% | |
| 68.09 | 69.24 | 67.16 | 67.22 | -0.21% | |
| 65.63 | 67.56 | 65.59 | 67.36 | +2.56% | |
| 66.86 | 68.03 | 65.07 | 65.68 | -2.77% | |
| 67.62 | 68.99 | 66.84 | 67.55 | -0.19% | |
| 66.46 | 67.89 | 66.46 | 67.68 | +1.29% | |
| 67.55 | 67.91 | 65.97 | 66.82 | -1.23% | |
| 69.20 | 69.62 | 66.67 | 67.65 | -1.10% | |
| 67.00 | 68.86 | 67.00 | 68.40 | +1.24% | |
| 67.55 | 68.51 | 65.68 | 67.56 | +0.36% | |
| 66.69 | 68.94 | 64.72 | 67.32 | +6.99% | |
| 66.60 | 67.66 | 60.99 | 62.92 | -6.26% | |
| 66.70 | 67.79 | 65.59 | 67.12 | +0.42% | |
| 65.78 | 67.89 | 65.60 | 66.84 | +0.69% | |
| 65.37 | 68.70 | 64.72 | 66.38 | +4.40% | |
| 61.99 | 63.64 | 61.84 | 63.58 | +1.89% | |
| 61.99 | 62.63 | 60.78 | 62.40 | +0.81% | |
| 61.70 | 62.12 | 60.55 | 61.90 | +0.15% | |
| 61.26 | 62.19 | 60.78 | 61.81 | -0.35% | |
| 63.64 | 63.92 | 62.00 | 62.03 | -3.26% | |
| 61.87 | 64.70 | 61.86 | 64.12 | +2.90% | |
| 64.74 | 64.74 | 62.13 | 62.31 | +2.62% | |
| 60.85 | 61.95 | 60.46 | 60.72 | -0.10% | |
| 59.65 | 61.21 | 59.01 | 60.78 | +1.38% | |
| 59.04 | 60.94 | 58.66 | 59.95 | -0.50% | |
| 59.80 | 62.24 | 59.80 | 60.25 | +0.99% | |
| 57.60 | 60.22 | 57.59 | 59.66 | +5.50% | |
| 56.01 | 56.79 | 55.25 | 56.55 | +1.58% | |
| 56.80 | 57.16 | 55.51 | 55.67 | -3.43% | |
| 57.20 | 57.84 | 56.92 | 57.65 | -0.38% | |
| 58.95 | 59.60 | 57.44 | 57.87 | -0.24% | |
| 56.24 | 58.81 | 56.04 | 58.01 | +1.49% | |
| 57.61 | 58.99 | 57.02 | 57.16 | +1.71% | |
| 56.60 | 56.60 | 55.67 | 56.20 | -0.07% | |
| 55.06 | 56.29 | 54.01 | 56.24 | +1.35% | |
| 55.89 | 56.37 | 54.80 | 55.49 | -1.39% | |
| 58.11 | 58.37 | 55.44 | 56.27 | -2.29% | |
| 56.26 | 57.77 | 56.02 | 57.59 | +3.86% | |
| 56.10 | 56.41 | 54.61 | 55.45 | -0.25% | |
| 55.91 | 56.42 | 55.29 | 55.59 | -2.64% | |
| 57.74 | 58.21 | 56.53 | 57.10 | -2.51% | |
| 58.23 | 59.80 | 57.05 | 58.57 | +0.33% | |
| 57.95 | 59.08 | 55.35 | 58.38 | -1.10% | |
| 57.66 | 59.23 | 56.58 | 59.03 | -1.04% | |
| 60.88 | 61.51 | 58.57 | 59.65 | -3.04% | |
| 61.31 | 62.35 | 60.81 | 61.52 | +0.44% | |
| 56.98 | 62.51 | 56.13 | 61.25 | +6.82% | |
| 53.81 | 57.55 | 53.48 | 57.34 | +2.65% | |
| 57.01 | 57.27 | 54.59 | 55.86 | -5.39% | |
| 58.42 | 59.49 | 57.76 | 59.04 | +0.91% | |
| 57.12 | 58.89 | 56.18 | 58.51 | +3.16% | |
| 56.43 | 58.01 | 55.56 | 56.72 | -0.35% | |
| 61.31 | 62.02 | 56.72 | 56.92 | -8.65% | |
| 61.50 | 62.95 | 60.19 | 62.31 | +0.56% | |
| 60.97 | 62.51 | 60.64 | 61.96 | +0.47% | |
| 62.50 | 63.72 | 60.85 | 61.67 | -1.49% | |
| 62.44 | 63.13 | 61.14 | 62.60 | +1.36% | |
| 63.45 | 65.24 | 61.23 | 61.76 | -2.43% | |
| 69.74 | 70.29 | 59.45 | 63.30 | -8.50% | |
| 70.03 | 70.43 | 68.55 | 69.18 | -0.60% | |
| 69.44 | 70.66 | 69.05 | 69.60 | +0.09% | |
| 68.15 | 69.63 | 67.75 | 69.54 | +1.76% | |
| 65.37 | 68.92 | 65.37 | 68.34 | +5.20% | |
| 67.48 | 68.20 | 64.33 | 64.96 | -3.86% | |
| 65.79 | 69.28 | 65.64 | 67.57 | +4.15% | |
| 63.70 | 66.14 | 63.69 | 64.88 | +1.34% | |
| 63.13 | 65.34 | 63.13 | 64.02 | +1.47% | |
| 64.18 | 65.90 | 62.00 | 63.09 | -3.12% | |
| 63.45 | 65.14 | 63.24 | 65.12 | +2.84% | |
| 65.13 | 65.13 | 62.05 | 63.32 | -3.30% | |
| 75.05 | 77.84 | 65.12 | 65.48 | -7.20% | |
| 69.45 | 70.75 | 67.56 | 70.56 | +1.67% | |
| 71.00 | 71.46 | 68.77 | 69.40 | -1.88% | |
| 71.09 | 73.00 | 70.67 | 70.73 | +0.04% | |
| 68.15 | 71.23 | 68.09 | 70.70 | +4.96% | |
| 67.34 | 68.28 | 66.48 | 67.36 | -2.29% | |
| 70.27 | 71.20 | 68.90 | 68.94 | -2.21% | |
| 69.58 | 71.49 | 69.24 | 70.50 | +2.07% | |
| 66.42 | 69.24 | 66.17 | 69.07 | +3.48% | |
| 67.91 | 67.91 | 66.60 | 66.75 | -0.60% | |
| 67.00 | 67.88 | 66.00 | 67.15 | -2.96% | |
| 68.14 | 69.97 | 67.89 | 69.20 | +1.56% | |
| 65.09 | 68.95 | 64.53 | 68.14 | +3.86% | |
| 66.60 | 66.88 | 64.80 | 65.61 | -1.31% | |
| 64.85 | 66.54 | 64.67 | 66.48 | +1.81% | |
| 63.21 | 66.87 | 63.21 | 65.30 | +3.05% | |
| 62.88 | 64.13 | 61.79 | 63.37 | +1.18% | |
| 62.89 | 63.16 | 62.11 | 62.63 | -0.46% | |
| 63.28 | 63.59 | 62.25 | 62.92 | -0.98% | |
| 64.25 | 64.25 | 63.17 | 63.54 | -0.78% | |
| 64.31 | 64.72 | 62.97 | 64.04 | -0.67% | |
| 63.96 | 64.56 | 63.01 | 64.47 | +0.44% | |
| 64.66 | 65.99 | 64.09 | 64.19 | -1.31% | |
| 62.14 | 65.34 | 62.14 | 65.04 | +4.78% | |
| 63.17 | 64.01 | 61.99 | 62.07 | -2.01% | |
| 64.61 | 65.80 | 63.12 | 63.34 | -1.32% | |
| 62.13 | 64.81 | 62.13 | 64.19 | +2.65% | |
| 62.26 | 64.04 | 61.93 | 62.53 | +0.43% | |
| 61.89 | 63.50 | 60.92 | 62.26 | +2.23% | |
| 61.94 | 63.09 | 60.81 | 60.90 | -2.22% | |
| 61.78 | 63.55 | 61.78 | 62.28 | +1.35% | |
| 58.45 | 62.39 | 57.45 | 61.45 | +5.29% | |
| 60.64 | 61.50 | 58.34 | 58.36 | -3.73% | |
| 61.67 | 63.01 | 60.62 | 60.62 | -1.13% | |
| 60.61 | 61.79 | 60.21 | 61.31 | +0.38% | |
| 59.46 | 61.20 | 58.79 | 61.08 | +1.63% | |
| 56.03 | 60.32 | 55.86 | 60.10 | +7.40% | |
| 55.94 | 57.26 | 54.22 | 55.96 | +0.67% | |
| 54.50 | 56.71 | 54.43 | 55.59 | +1.79% | |
| 55.40 | 55.40 | 54.02 | 54.61 | -0.51% | |
| 55.18 | 56.35 | 54.44 | 54.89 | -1.77% | |
| 53.96 | 56.66 | 53.96 | 55.88 | +4.39% | |
| 53.55 | 54.47 | 52.94 | 53.53 | -0.04% | |
| 51.43 | 53.72 | 51.20 | 53.55 | +5.83% | |
| 50.99 | 52.78 | 49.27 | 50.60 | +0.06% | |
| 51.00 | 51.58 | 49.73 | 50.57 | -0.63% | |
| 49.95 | 51.18 | 49.95 | 50.89 | +0.65% | |
| 52.18 | 52.87 | 50.56 | 50.56 | -3.53% | |
| 52.80 | 52.86 | 51.91 | 52.41 | -1.11% | |
| 53.73 | 54.05 | 51.87 | 53.00 | -2.38% | |
| 54.28 | 55.95 | 54.09 | 54.29 | +0.09% | |
| 53.90 | 54.73 | 53.30 | 54.24 | +1.27% | |
| 53.99 | 54.65 | 52.37 | 53.56 | -0.56% | |
| 53.71 | 54.37 | 52.52 | 53.86 | +0.06% | |
| 53.69 | 54.36 | 52.83 | 53.83 | -0.72% | |
| 54.83 | 55.16 | 53.54 | 54.22 | +0.02% | |
| 54.47 | 54.97 | 53.18 | 54.21 | -0.90% | |
| 54.48 | 54.92 | 53.18 | 54.70 | +0.44% | |
| 54.14 | 54.55 | 53.03 | 54.46 | -0.35% | |
| 55.13 | 56.63 | 54.10 | 54.65 | -2.18% | |
| 58.16 | 59.24 | 55.40 | 55.87 | -4.85% | |
| 59.23 | 60.02 | 58.41 | 58.72 | -1.38% | |
| 60.26 | 60.61 | 59.44 | 59.54 | -0.30% | |
| 58.29 | 60.78 | 58.00 | 59.72 | +4.15% | |
| 60.56 | 61.10 | 57.11 | 57.34 | -5.97% | |
| 60.31 | 61.26 | 59.50 | 60.98 | +1.57% | |
| 57.60 | 60.26 | 57.57 | 60.04 | +3.20% | |
| 55.78 | 59.07 | 54.56 | 58.18 | +10.36% | |
| 51.59 | 53.44 | 50.20 | 52.72 | +2.79% | |
| 48.69 | 53.72 | 47.00 | 51.29 | +7.10% | |
| 48.59 | 48.87 | 46.75 | 47.89 | -0.93% | |
| 46.65 | 48.82 | 46.65 | 48.34 | +2.35% | |
| 47.70 | 47.81 | 46.43 | 47.23 | +0.60% | |
| 48.77 | 49.47 | 46.89 | 46.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TFIN chart for longer ranges.