TBK - Triumph Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201938.2938.5737.8938.4138.41146,300
Dec 12, 201937.9838.8537.9838.2538.25179,400
Dec 11, 201938.0438.3137.6838.0638.06125,800
Dec 10, 201937.7638.0437.5937.9537.95189,000
Dec 09, 201937.5038.0437.3737.8237.82204,800
Dec 06, 201936.9137.6536.9137.5637.56224,600
Dec 05, 201936.4836.8736.3436.6336.63169,500
Dec 04, 201935.5436.7535.5436.4836.48225,700
Dec 03, 201935.1535.6634.9935.4835.48193,200
Dec 02, 201935.9136.0135.4535.5835.58152,000
Nov 29, 201935.5236.0335.5235.8635.86105,100
Nov 27, 201935.5836.0935.5835.7535.7593,000
Nov 26, 201935.3135.9435.1935.5235.52162,800
Nov 25, 201934.8535.7934.7535.4735.47168,300
Nov 22, 201935.0635.2234.7035.0135.01120,100
Nov 21, 201934.6535.3334.2534.9134.91241,000
Nov 20, 201934.3634.7034.0234.6034.60235,200
Nov 19, 201933.5334.7633.4134.6534.65301,700
Nov 18, 201932.7133.3532.5433.3333.3379,300
Nov 15, 201933.5133.5132.8232.8632.8668,400
Nov 14, 201933.4033.5533.1933.2433.2468,200
Nov 13, 201933.9633.9633.3733.4433.4483,200
Nov 12, 201933.8634.3633.7834.3134.3192,100
Nov 11, 201933.5333.7933.1933.7633.76116,900
Nov 08, 201934.1534.1833.5133.7033.7046,700
Nov 07, 201933.8434.8233.8434.2134.21176,000
Nov 06, 201933.6733.7733.2733.4833.4867,200
Nov 05, 201933.6233.9333.4033.7833.7884,000
Nov 04, 201933.1433.6033.0133.5533.5556,000
Nov 01, 201932.7733.1032.6932.8832.8866,200
Oct 31, 201932.6832.6832.2232.4532.4584,000
Oct 30, 201933.2733.4332.4032.9032.90101,700
Oct 29, 201932.8433.6332.8433.4733.47123,400
Oct 28, 201932.9033.2532.7632.8632.8664,100
Oct 25, 201932.4832.8632.3532.5832.5869,900
Oct 24, 201932.8632.8632.2532.4532.4587,900
Oct 23, 201933.5333.5332.3832.7832.78133,500
Oct 22, 201932.9433.8332.8633.5533.55171,900
Oct 21, 201931.8532.9631.8232.9532.95186,300
Oct 18, 201931.1131.8531.0431.7331.73119,700
Oct 17, 201931.2531.6430.3531.4931.49222,000
Oct 16, 201931.2231.5731.2231.2931.29118,500
Oct 15, 201931.1531.6031.0231.1531.1596,100
Oct 14, 201930.9331.5330.7231.1531.1579,600
Oct 11, 201930.8331.5030.8331.0831.0892,400
Oct 10, 201930.4331.0130.3330.4530.4586,200
Oct 09, 201930.5430.8530.2930.4030.40136,200
Oct 08, 201930.7930.7930.2330.2630.2682,500
Oct 07, 201931.2331.6631.1531.2531.2590,200
Oct 04, 201931.1031.4730.9031.4431.4467,100
Oct 03, 201930.9431.2530.4431.0131.0192,500
Oct 02, 201930.9731.3330.6931.1431.1462,900
Oct 01, 201932.2632.5031.2231.3131.31109,900
Sep 30, 201932.0332.2031.8531.8931.89113,900
Sep 27, 201931.8032.1231.6532.0332.03122,500
Sep 26, 201931.9532.1231.5631.6531.6570,200
Sep 25, 201931.5632.3831.5332.1732.17104,300
Sep 24, 201932.0932.0931.2831.3631.3690,200
Sep 23, 201932.1132.2331.6931.9331.93104,300
Sep 20, 201931.9832.4531.7632.2732.27425,200
Sep 19, 201932.0732.7531.8731.9331.9389,700
Sep 18, 201932.1732.2831.5432.1732.17125,100
Sep 17, 201932.6532.6931.7932.4432.44103,800
Sep 16, 201932.2933.0032.1932.8532.8592,200
Sep 13, 201932.5132.7832.1432.6232.62119,000
Sep 12, 201931.5432.2831.0232.1832.18219,400
Sep 11, 201931.2432.0430.7331.7631.76119,000
Sep 10, 201931.1531.5330.9731.2031.20119,800
Sep 09, 201929.8931.5729.8931.1631.16137,800
Sep 06, 201930.3030.4529.6429.7129.71105,400
Sep 05, 201929.9830.8229.9730.2630.26140,500
Sep 04, 201929.9530.1029.4529.4829.48107,100
Sep 03, 201929.7529.7529.0129.6029.60322,100
Aug 30, 201930.7431.0029.9529.9929.99174,400
Aug 29, 201929.7330.8329.3730.1730.17236,100
Aug 28, 201927.7329.4527.7329.1129.11237,800
Aug 27, 201928.7128.8527.7127.9627.96146,200
Aug 26, 201929.0829.1828.2728.5928.59312,800
Aug 23, 201929.4729.6528.5928.7428.74196,600
Aug 22, 201929.6629.7629.4029.6129.61102,300
Aug 21, 201929.5829.6229.2329.6129.61149,600
Aug 20, 201929.8730.2429.0329.2829.28248,700
Aug 19, 201930.0030.3829.9930.1330.13116,400
Aug 16, 201929.0129.8129.0129.6729.6791,700
Aug 15, 201929.1729.4728.6728.8428.8485,200
Aug 14, 201928.9029.1128.6128.9128.91112,500
Aug 13, 201928.9729.8628.7029.6029.6075,600
Aug 12, 201929.3429.4728.9429.0329.0373,000
Aug 09, 201929.6729.7329.2629.4929.49223,500
Aug 08, 201929.6329.9229.3929.7029.70207,300
Aug 07, 201928.8129.6228.4829.3829.38263,700
Aug 06, 201929.0829.4428.4929.3629.36183,700
Aug 05, 201929.5429.5428.7529.0229.02299,200
Aug 02, 201929.7630.1729.2330.1230.12196,600
Aug 01, 201931.1131.6129.8529.9729.97181,600
Jul 31, 201931.6332.0731.1431.2131.21155,300
Jul 30, 201931.2931.7431.2931.6131.6182,500
Jul 29, 201932.1332.2231.5531.6431.6466,900
Jul 26, 201931.6732.2831.6132.1732.17170,300
Jul 25, 201931.6331.9031.3731.5031.50161,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...