Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Triumph Bancorp, Inc. (TBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
110.26-0.08 (-0.07%)
At close: 04:00PM EST
110.26 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022111.89111.89108.29110.26110.26145,984
Jan 18, 2022118.83119.90110.13110.34110.34172,000
Jan 14, 2022115.99120.12115.14119.89119.89174,800
Jan 13, 2022115.75118.44115.43117.88117.88140,300
Jan 12, 2022115.45116.73113.96115.62115.6297,600
Jan 11, 2022115.44116.95113.16114.66114.66182,700
Jan 10, 2022118.63118.63113.35114.84114.84121,600
Jan 07, 2022119.25121.25118.47119.24119.2495,100
Jan 06, 2022116.94120.79115.60119.98119.98142,100
Jan 05, 2022122.89123.11115.09115.51115.51137,400
Jan 04, 2022121.81126.12120.00123.00123.00155,400
Jan 03, 2022119.73121.89119.56120.53120.53120,800
Dec 31, 2021118.87119.54118.35119.08119.0894,400
Dec 30, 2021120.48122.45118.71118.95118.9598,800
Dec 29, 2021118.48120.93116.48120.73120.7390,600
Dec 28, 2021118.71120.54116.80118.62118.62108,500
Dec 27, 2021114.06120.12114.06119.97119.97130,300
Dec 23, 2021111.47114.37111.47113.13113.13101,800
Dec 22, 2021109.53111.55108.77110.52110.52289,400
Dec 21, 2021108.61112.04107.83110.89110.89261,500
Dec 20, 2021108.75109.68105.06106.85106.85279,100
Dec 17, 2021116.15116.15107.99110.34110.34818,000
Dec 16, 2021125.47125.82116.10116.84116.84842,400
Dec 15, 2021122.70125.88120.99124.11124.11276,400
Dec 14, 2021125.09126.94121.57122.08122.08197,900
Dec 13, 2021125.58126.88123.26124.66124.66168,900
Dec 10, 2021129.38129.69125.58126.03126.03160,600
Dec 09, 2021131.25132.25129.09129.36129.36139,300
Dec 08, 2021129.80132.92129.29132.30132.30188,900
Dec 07, 2021133.70136.01129.03129.56129.56186,500
Dec 06, 2021130.92134.82129.30132.76132.76172,900
Dec 03, 2021135.08135.08127.35128.70128.70149,900
Dec 02, 2021126.82133.04126.82132.49132.49146,300
Dec 01, 2021130.08132.41125.66125.72125.72120,300
Nov 30, 2021128.25129.40125.97127.35127.35160,300
Nov 29, 2021130.50132.12128.05129.95129.95131,600
Nov 26, 2021129.62130.76126.29127.97127.97128,100
Nov 24, 2021131.17133.96130.64133.63133.6379,700
Nov 23, 2021129.40132.58128.03132.00132.00169,900
Nov 22, 2021131.44135.30129.13129.32129.32140,800
Nov 19, 2021130.65132.32129.07130.47130.4790,000
Nov 18, 2021132.00135.57132.00132.20132.20158,300
Nov 17, 2021132.10132.27128.88131.87131.87153,700
Nov 16, 2021129.96133.42129.70132.10132.10695,900
Nov 15, 2021128.02131.50126.70130.62130.62101,300
Nov 12, 2021128.61128.80124.88127.42127.42145,700
Nov 11, 2021126.80129.19126.00127.89127.89103,900
Nov 10, 2021126.49127.50125.05126.10126.1070,800
Nov 09, 2021125.59129.18123.60126.51126.51135,400
Nov 08, 2021125.82125.97123.59125.41125.41163,200
Nov 05, 2021125.89127.90124.33125.17125.17129,200
Nov 04, 2021126.04127.02123.29125.95125.95116,900
Nov 03, 2021122.06127.57122.06125.58125.58147,300
Nov 02, 2021120.16122.09119.52122.07122.0790,500
Nov 01, 2021118.30120.56117.42119.86119.8684,300
Oct 29, 2021114.85117.82114.85117.30117.3078,000
Oct 28, 2021113.38115.14112.28114.95114.9576,600
Oct 27, 2021115.70116.16112.51112.62112.6283,200
Oct 26, 2021117.18117.19115.70116.00116.0067,600
Oct 25, 2021116.37118.50116.37116.63116.63167,600
Oct 22, 2021112.98116.15112.04115.90115.90152,500
Oct 21, 2021105.00111.27101.51109.80109.80474,900
Oct 20, 2021109.75112.65109.01112.38112.3896,800
Oct 19, 2021109.39110.06108.22109.75109.7557,300
Oct 18, 2021107.17109.44106.20108.95108.9573,100
Oct 15, 2021109.65110.13107.47107.50107.50183,200
Oct 14, 2021107.48108.08105.99107.92107.9258,200
Oct 13, 2021105.64106.74104.00106.21106.21103,300
Oct 12, 2021104.84106.21103.42105.64105.64111,500
Oct 11, 2021107.93107.93104.49104.71104.7198,000
Oct 08, 2021107.33108.00106.83107.35107.3546,900
Oct 07, 2021107.44108.24106.45107.31107.31143,000
Oct 06, 2021106.47106.47104.70106.15106.15135,300
Oct 05, 2021106.02107.35104.56106.98106.98170,600
Oct 04, 2021104.25105.51102.91105.10105.10224,400
Oct 01, 2021100.11104.9099.48104.41104.41312,600
Sep 30, 202198.26101.1397.69100.13100.13364,400
Sep 29, 202192.2999.3191.7098.2598.25377,000
Sep 28, 202191.4092.1890.2491.9791.97246,600
Sep 27, 202188.0391.5687.2191.3391.33165,500
Sep 24, 202187.8489.2687.5087.7787.77110,200
Sep 23, 202185.8488.6885.3488.3788.37133,600
Sep 22, 202184.5785.4683.7485.2085.20189,900
Sep 21, 202183.8984.0682.8583.7483.74109,500
Sep 20, 202182.1383.6782.0083.6183.61196,700
Sep 17, 202183.4484.5982.5784.1984.19510,700
Sep 16, 202182.3083.0881.5682.5282.52103,800
Sep 15, 202181.8582.4981.1781.8181.8188,000
Sep 14, 202182.3482.3481.0081.5581.55125,700
Sep 13, 202182.6382.6381.1182.0782.07108,800
Sep 10, 202182.0982.9981.1382.2082.20133,800
Sep 09, 202180.5582.1678.1681.5281.52202,000
Sep 08, 202183.3884.9480.2080.4980.49158,400
Sep 07, 202182.6584.7081.1783.7683.76110,500
Sep 03, 202183.0583.8581.4782.2782.2786,300
Sep 02, 202183.0084.2882.1082.6782.6796,500
Sep 01, 202182.2282.6880.2482.4482.4490,600
Aug 31, 202181.8382.8580.9082.2282.22122,600
Aug 30, 202184.0684.0681.4381.7281.7282,200
Aug 27, 202180.4684.2780.1584.1684.16115,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement