TBK - Triumph Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 201930.2031.6430.2031.6331.63403,900
Jul 23, 201930.3430.5829.9730.3530.35159,100
Jul 22, 201930.1630.4329.8330.2930.29117,400
Jul 19, 201929.8530.8329.7330.3330.33321,700
Jul 18, 201929.0730.2327.9029.9129.91527,500
Jul 17, 201927.6627.7427.2427.4127.41138,300
Jul 16, 201927.9028.0527.6627.7427.74115,900
Jul 15, 201928.5728.5727.6127.9227.92116,200
Jul 12, 201928.3528.6028.3028.4728.47159,400
Jul 11, 201928.5928.6927.8928.4128.41162,800
Jul 10, 201928.8829.0328.5928.6128.6176,100
Jul 09, 201928.4228.9128.3628.8428.8469,600
Jul 08, 201928.8829.2728.7328.8428.8481,700
Jul 05, 201928.8929.4628.8929.1029.1094,300
Jul 03, 201928.8328.9528.6528.8528.8560,000
Jul 02, 201929.3129.3128.6728.8728.8769,500
Jul 01, 201929.4029.5729.0529.4629.46171,700
Jun 28, 201929.1229.9728.9729.0529.05714,200
Jun 27, 201928.1228.9728.1228.9328.9393,200
Jun 26, 201928.3528.5628.0028.1628.16118,900
Jun 25, 201928.4828.5628.0028.3628.3677,600
Jun 24, 201929.0029.2728.4428.5128.5171,600
Jun 21, 201928.9829.3528.7428.9028.90202,500
Jun 20, 201930.0030.0028.5829.1029.10202,700
Jun 19, 201930.1230.3529.6329.8929.89111,300
Jun 18, 201929.8230.7329.8230.1430.14155,600
Jun 17, 201929.4929.9529.3629.9129.91148,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...