TBK - Triumph Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201929.8829.8829.4029.5129.5191,100
Jun 13, 201929.3729.6929.2329.6329.6394,100
Jun 12, 201928.9529.2828.7929.2229.22114,600
Jun 11, 201928.7628.9128.4528.8528.85119,900
Jun 10, 201928.1528.9328.1528.4428.4489,600
Jun 07, 201927.8328.0927.7027.8927.8967,400
Jun 06, 201928.5128.5327.2128.0028.00146,000
Jun 05, 201928.7528.9528.2928.4628.46533,500
Jun 04, 201928.3328.8427.8228.7828.78163,500
Jun 03, 201927.8828.6227.8227.9327.93179,400
May 31, 201928.8028.8527.9328.0728.07206,900
May 30, 201929.8130.0728.8629.2729.27117,700
May 29, 201929.7829.9029.1829.7429.7480,000
May 28, 201929.9630.3129.9030.0130.01161,600
May 24, 201930.1430.2829.8630.0030.00135,200
May 23, 201929.9029.9429.3729.9229.92149,200
May 22, 201930.3930.5029.8230.1230.1258,200
May 21, 201930.4730.9630.3630.4630.4666,700
May 20, 201929.8130.5229.8130.4630.46126,200
May 17, 201929.7330.7029.7330.0030.00115,700
May 16, 201929.6530.1529.6529.8429.8487,500
May 15, 201929.5229.7029.0229.5429.5486,800
May 14, 201928.9929.9128.9929.7729.77135,100
May 13, 201929.8930.1528.8728.9928.99128,200
May 10, 201930.0230.5329.8430.4230.42163,500
May 09, 201930.1230.4529.7430.1330.13188,800
May 08, 201930.8631.2830.3830.4130.41149,400
May 07, 201931.3331.3330.6430.7130.7183,800
May 06, 201930.7831.6830.7831.6531.65141,000
May 03, 201931.0031.3830.9431.3831.38146,500
May 02, 201931.0031.7230.8931.0431.0485,400
May 01, 201931.0531.5030.7731.0031.00208,700
Apr 30, 201931.2531.3730.8131.0131.01116,100
Apr 29, 201930.8231.6530.7931.1131.11154,000
Apr 26, 201930.4330.8930.3230.8230.82102,900
Apr 25, 201930.5530.8029.8830.4530.45199,400
Apr 24, 201930.0230.6629.5930.4930.49114,600
Apr 23, 201928.6330.1328.6329.9729.97145,700
Apr 22, 201927.7828.9427.6828.5728.57294,500
Apr 18, 201930.4731.4029.1729.3829.38264,000
Apr 17, 201930.9531.0530.5330.7730.77196,000
Apr 16, 201930.6330.9830.4730.8130.81152,200
Apr 15, 201931.1731.3230.4330.6130.61133,100
Apr 12, 201930.8131.2930.2431.1831.18179,600
Apr 11, 201930.5830.7430.3030.4830.48103,400
Apr 10, 201930.0430.6429.7330.5030.50175,000
Apr 09, 201930.6330.6630.0030.0530.05101,400
Apr 08, 201930.8731.0730.6230.6430.6484,100
Apr 05, 201930.5431.0330.4430.8830.8884,700
Apr 04, 201929.9530.5529.8130.5330.5388,700
Apr 03, 201930.2330.2329.6929.8029.8065,400
Apr 02, 201929.8729.9829.5929.7729.7783,800
Apr 01, 201929.6030.3129.5129.9829.98225,700
Mar 29, 201930.1430.1429.1029.3929.39222,400
Mar 28, 201929.3029.9229.1629.9229.92147,400
Mar 27, 201929.4229.7229.2229.3429.34243,800
Mar 26, 201928.7729.6928.7729.4829.48130,400
Mar 25, 201928.3028.8727.9628.5928.5984,000
Mar 22, 201929.0229.3827.7328.3128.31152,400
Mar 21, 201929.3730.4529.0529.2729.27185,200
Mar 20, 201930.5130.5529.4329.5029.50159,600
Mar 19, 201931.4231.4230.4330.5630.56107,900
Mar 18, 201930.9131.2530.8431.2531.25104,600
Mar 15, 201931.0831.1230.7430.8930.89254,100
Mar 14, 201931.0631.1130.7931.0731.0746,800
Mar 13, 201931.0931.2930.9231.0331.0363,900
Mar 12, 201931.2831.4230.7430.8730.8743,900
Mar 11, 201930.8431.5630.6631.2931.2979,600
Mar 08, 201930.4131.0030.2030.7430.7482,700
Mar 07, 201931.9731.9730.5030.5130.51129,200
Mar 06, 201933.3433.3531.8631.9931.99132,900
Mar 05, 201933.5133.6933.0633.3733.3775,300
Mar 04, 201933.8133.8533.4433.5133.51113,900
Mar 01, 201934.0034.1633.6233.8033.80119,900
Feb 28, 201933.6734.0333.5333.8733.87112,300
Feb 27, 201933.5133.9033.2833.6533.6597,100
Feb 26, 201933.4033.7433.2533.5033.50128,800
Feb 25, 201933.7933.9733.4133.5033.50158,000
Feb 22, 201933.1933.6133.0433.5833.5866,700
Feb 21, 201933.7333.7332.9133.1833.1854,200
Feb 20, 201933.2733.7633.0933.6733.67131,100
Feb 19, 201932.9533.3632.7833.2433.2495,000
Feb 15, 201932.1333.1632.1033.1033.10213,400
Feb 14, 201931.2632.1930.8231.9331.93280,600
Feb 13, 201930.9231.6030.6831.4131.41116,300
Feb 12, 201930.8231.3130.5130.8330.8379,400
Feb 11, 201930.6330.6330.1930.5330.5366,200
Feb 08, 201930.4530.8530.0030.4130.4189,300
Feb 07, 201930.7631.4730.1730.6730.67117,200
Feb 06, 201931.0131.1430.6230.7030.7058,300
Feb 05, 201931.3331.7430.9631.0531.0556,700
Feb 04, 201930.8731.3930.6631.3431.3486,800
Feb 01, 201930.6831.2330.6430.8830.88115,200
Jan 31, 201930.5230.8029.4230.4630.46224,300
Jan 30, 201930.8331.0530.1030.6830.68169,500
Jan 29, 201930.7931.0630.5930.8130.8182,900
Jan 28, 201930.5430.9630.0130.8030.80342,500
Jan 25, 201929.5730.9829.5730.8630.86259,200
Jan 24, 201929.1829.7628.7629.5829.58346,100
Jan 23, 201931.7731.8028.8029.2929.29644,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...