NasdaqGS - Nasdaq Real Time Price • USD
Triumph Financial, Inc. (TFIN)
As of 2:10 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 69.95 | 70.54 | 68.67 | 70.20 | 70.20 | 42,933 |
Apr 24, 2024 | 70.63 | 70.85 | 70.05 | 70.73 | 70.73 | 122,900 |
Apr 23, 2024 | 69.49 | 71.22 | 69.49 | 70.88 | 70.88 | 153,400 |
Apr 22, 2024 | 68.71 | 69.51 | 68.43 | 69.37 | 69.37 | 135,700 |
Apr 19, 2024 | 67.37 | 69.49 | 67.25 | 68.85 | 68.85 | 281,600 |
Apr 18, 2024 | 69.79 | 72.50 | 66.85 | 68.10 | 68.10 | 1,677,500 |
Apr 17, 2024 | 75.40 | 76.12 | 73.95 | 74.13 | 74.13 | 304,200 |
Apr 16, 2024 | 74.88 | 75.82 | 74.81 | 75.34 | 75.34 | 78,500 |
Apr 15, 2024 | 75.92 | 76.88 | 74.61 | 75.58 | 75.58 | 180,900 |
Apr 12, 2024 | 76.61 | 77.29 | 74.84 | 75.64 | 75.64 | 192,200 |
Apr 11, 2024 | 77.51 | 77.60 | 76.17 | 77.10 | 77.10 | 127,200 |
Apr 10, 2024 | 77.01 | 77.26 | 76.22 | 77.00 | 77.00 | 284,300 |
Apr 9, 2024 | 78.14 | 79.62 | 78.14 | 79.05 | 79.05 | 64,600 |
Apr 8, 2024 | 77.68 | 78.66 | 77.68 | 77.90 | 77.90 | 52,900 |
Apr 5, 2024 | 76.52 | 77.54 | 76.38 | 77.04 | 77.04 | 81,100 |
Apr 4, 2024 | 76.52 | 77.90 | 76.29 | 76.60 | 76.60 | 110,500 |
Apr 3, 2024 | 75.41 | 76.68 | 75.36 | 76.13 | 76.13 | 73,200 |
Apr 2, 2024 | 76.17 | 76.46 | 75.54 | 76.12 | 76.12 | 125,200 |
Apr 1, 2024 | 79.64 | 79.64 | 76.96 | 77.43 | 77.43 | 92,700 |
Mar 28, 2024 | 79.35 | 79.72 | 78.77 | 79.32 | 79.32 | 87,300 |
Mar 27, 2024 | 76.10 | 79.45 | 75.99 | 79.34 | 79.34 | 117,000 |
Mar 26, 2024 | 77.23 | 77.62 | 75.25 | 75.31 | 75.31 | 111,200 |
Mar 25, 2024 | 76.85 | 77.41 | 76.61 | 76.77 | 76.77 | 117,300 |
Mar 22, 2024 | 78.86 | 79.00 | 76.97 | 77.15 | 77.15 | 233,500 |
Mar 21, 2024 | 78.40 | 79.69 | 77.59 | 79.21 | 79.21 | 297,500 |
Mar 20, 2024 | 75.31 | 78.30 | 75.31 | 77.89 | 77.89 | 162,700 |
Mar 19, 2024 | 74.81 | 76.99 | 74.81 | 75.75 | 75.75 | 324,300 |
Mar 18, 2024 | 75.85 | 75.88 | 74.96 | 74.97 | 74.97 | 319,700 |
Mar 15, 2024 | 75.04 | 76.03 | 75.04 | 75.52 | 75.52 | 240,100 |
Mar 14, 2024 | 74.23 | 76.16 | 74.17 | 75.51 | 75.51 | 335,300 |
Mar 13, 2024 | 74.23 | 75.19 | 74.22 | 74.55 | 74.55 | 80,200 |
Mar 12, 2024 | 74.36 | 75.28 | 73.75 | 74.50 | 74.50 | 138,000 |
Mar 11, 2024 | 74.75 | 75.25 | 73.95 | 74.56 | 74.56 | 118,400 |
Mar 8, 2024 | 75.45 | 76.10 | 74.49 | 74.87 | 74.87 | 138,200 |
Mar 7, 2024 | 75.25 | 75.90 | 74.82 | 75.22 | 75.22 | 113,100 |
Mar 6, 2024 | 75.25 | 76.66 | 73.83 | 75.05 | 75.05 | 100,700 |
Mar 5, 2024 | 73.85 | 75.19 | 73.57 | 75.17 | 75.17 | 209,500 |
Mar 4, 2024 | 74.63 | 75.37 | 73.06 | 73.68 | 73.68 | 188,900 |
Mar 1, 2024 | 74.69 | 75.25 | 73.50 | 75.01 | 75.01 | 93,100 |
Feb 29, 2024 | 75.79 | 76.29 | 74.29 | 75.00 | 75.00 | 76,300 |
Feb 28, 2024 | 75.25 | 76.16 | 73.97 | 74.37 | 74.37 | 104,700 |
Feb 27, 2024 | 75.53 | 76.29 | 75.33 | 75.96 | 75.96 | 74,900 |
Feb 26, 2024 | 74.38 | 75.47 | 74.10 | 75.00 | 75.00 | 91,500 |
Feb 23, 2024 | 76.31 | 76.44 | 74.43 | 74.88 | 74.88 | 147,700 |
Feb 22, 2024 | 75.93 | 77.40 | 75.44 | 76.31 | 76.31 | 106,300 |
Feb 21, 2024 | 76.63 | 77.03 | 75.35 | 76.26 | 76.26 | 100,700 |
Feb 20, 2024 | 76.11 | 77.58 | 76.07 | 76.76 | 76.76 | 117,900 |
Feb 16, 2024 | 79.08 | 79.08 | 76.56 | 77.16 | 77.16 | 164,300 |
Feb 15, 2024 | 77.90 | 80.81 | 77.86 | 79.61 | 79.61 | 147,400 |
Feb 14, 2024 | 77.40 | 78.02 | 75.59 | 77.55 | 77.55 | 123,800 |
Feb 13, 2024 | 77.97 | 78.92 | 75.70 | 76.76 | 76.76 | 190,000 |
Feb 12, 2024 | 78.55 | 82.22 | 77.79 | 81.03 | 81.03 | 189,500 |
Feb 9, 2024 | 77.03 | 80.17 | 77.03 | 79.92 | 79.92 | 197,000 |
Feb 8, 2024 | 74.61 | 77.62 | 74.61 | 77.20 | 77.20 | 172,200 |
Feb 7, 2024 | 72.81 | 74.51 | 71.57 | 74.36 | 74.36 | 183,300 |
Feb 6, 2024 | 71.51 | 72.44 | 71.49 | 72.33 | 72.33 | 107,800 |
Feb 5, 2024 | 70.11 | 71.73 | 69.49 | 71.22 | 71.22 | 155,400 |
Feb 2, 2024 | 68.38 | 71.13 | 68.19 | 71.06 | 71.06 | 136,800 |
Feb 1, 2024 | 70.91 | 71.50 | 66.94 | 69.70 | 69.70 | 152,200 |
Jan 31, 2024 | 72.75 | 73.80 | 70.65 | 70.65 | 70.65 | 136,700 |
Jan 30, 2024 | 73.19 | 73.90 | 72.22 | 73.57 | 73.57 | 72,600 |
Jan 29, 2024 | 72.74 | 74.07 | 71.81 | 73.25 | 73.25 | 210,800 |
Jan 26, 2024 | 74.00 | 74.60 | 72.80 | 73.20 | 73.20 | 177,300 |
Jan 25, 2024 | 75.02 | 75.02 | 73.74 | 74.00 | 74.00 | 130,200 |
Jan 24, 2024 | 73.88 | 76.42 | 72.65 | 74.11 | 74.11 | 211,200 |
Jan 23, 2024 | 79.32 | 79.35 | 76.71 | 76.91 | 76.91 | 168,700 |
Jan 22, 2024 | 76.11 | 78.53 | 76.11 | 78.33 | 78.33 | 134,200 |
Jan 19, 2024 | 74.38 | 75.70 | 73.48 | 75.55 | 75.55 | 92,300 |
Jan 18, 2024 | 73.57 | 74.31 | 73.10 | 73.89 | 73.89 | 60,400 |
Jan 17, 2024 | 72.41 | 73.72 | 72.41 | 73.57 | 73.57 | 66,300 |
Jan 16, 2024 | 74.08 | 74.88 | 73.03 | 73.70 | 73.70 | 102,100 |
Jan 12, 2024 | 77.54 | 77.54 | 74.57 | 75.01 | 75.01 | 100,200 |
Jan 11, 2024 | 76.40 | 76.64 | 74.90 | 76.51 | 76.51 | 138,900 |
Jan 10, 2024 | 75.78 | 76.64 | 75.49 | 76.63 | 76.63 | 142,000 |
Jan 9, 2024 | 74.10 | 76.54 | 74.10 | 76.12 | 76.12 | 156,400 |
Jan 8, 2024 | 74.32 | 75.27 | 74.32 | 75.27 | 75.27 | 56,000 |
Jan 5, 2024 | 74.77 | 76.44 | 74.46 | 74.54 | 74.54 | 89,100 |
Jan 4, 2024 | 75.59 | 76.20 | 74.77 | 75.44 | 75.44 | 135,800 |
Jan 3, 2024 | 78.91 | 78.91 | 75.21 | 75.39 | 75.39 | 174,300 |
Jan 2, 2024 | 79.47 | 80.22 | 78.80 | 79.24 | 79.24 | 118,200 |
Dec 29, 2023 | 80.60 | 81.64 | 79.48 | 80.18 | 80.18 | 155,000 |
Dec 28, 2023 | 79.68 | 80.89 | 79.65 | 80.89 | 80.89 | 74,200 |
Dec 27, 2023 | 80.00 | 80.24 | 78.67 | 80.16 | 80.16 | 157,300 |
Dec 26, 2023 | 78.89 | 79.87 | 78.31 | 79.65 | 79.65 | 125,900 |
Dec 22, 2023 | 78.62 | 79.39 | 77.97 | 78.42 | 78.42 | 135,200 |
Dec 21, 2023 | 77.54 | 78.16 | 76.92 | 78.12 | 78.12 | 126,200 |
Dec 20, 2023 | 77.19 | 78.85 | 76.50 | 76.60 | 76.60 | 137,900 |
Dec 19, 2023 | 77.80 | 79.09 | 77.27 | 77.51 | 77.51 | 152,200 |
Dec 18, 2023 | 77.05 | 77.49 | 75.66 | 77.11 | 77.11 | 105,400 |
Dec 15, 2023 | 78.50 | 78.50 | 75.81 | 76.61 | 76.61 | 359,900 |
Dec 14, 2023 | 75.65 | 78.48 | 75.06 | 78.09 | 78.09 | 358,500 |
Dec 13, 2023 | 72.20 | 74.73 | 70.02 | 74.61 | 74.61 | 195,800 |
Dec 12, 2023 | 72.31 | 72.61 | 71.65 | 72.03 | 72.03 | 121,300 |
Dec 11, 2023 | 72.59 | 72.91 | 71.46 | 72.09 | 72.09 | 91,600 |
Dec 8, 2023 | 72.12 | 73.55 | 71.58 | 72.21 | 72.21 | 109,100 |
Dec 7, 2023 | 71.89 | 73.50 | 71.64 | 72.35 | 72.35 | 121,500 |
Dec 6, 2023 | 71.40 | 73.58 | 70.75 | 71.81 | 71.81 | 231,300 |
Dec 5, 2023 | 70.86 | 71.24 | 69.65 | 70.68 | 70.68 | 122,800 |
Dec 4, 2023 | 70.22 | 71.53 | 68.79 | 70.70 | 70.70 | 166,700 |
Dec 1, 2023 | 67.55 | 70.91 | 67.36 | 70.57 | 70.57 | 159,000 |
Nov 30, 2023 | 68.78 | 69.95 | 67.29 | 67.87 | 67.87 | 124,500 |
Nov 29, 2023 | 67.51 | 68.49 | 67.39 | 68.11 | 68.11 | 225,600 |
Nov 28, 2023 | 67.32 | 67.94 | 66.61 | 67.14 | 67.14 | 123,400 |
Nov 27, 2023 | 69.37 | 69.37 | 66.69 | 67.21 | 67.21 | 117,200 |
Nov 24, 2023 | 69.92 | 70.88 | 69.46 | 69.46 | 69.46 | 110,300 |
Nov 22, 2023 | 70.67 | 70.67 | 68.99 | 70.37 | 70.37 | 109,300 |
Nov 21, 2023 | 70.33 | 70.40 | 69.32 | 69.82 | 69.82 | 166,000 |
Nov 20, 2023 | 69.89 | 71.43 | 69.89 | 70.52 | 70.52 | 134,200 |
Nov 17, 2023 | 70.25 | 71.45 | 69.51 | 69.99 | 69.99 | 215,100 |
Nov 16, 2023 | 70.80 | 70.83 | 68.94 | 70.37 | 70.37 | 153,100 |
Nov 15, 2023 | 69.94 | 71.22 | 69.87 | 70.60 | 70.60 | 245,700 |
Nov 14, 2023 | 67.54 | 70.20 | 67.54 | 69.88 | 69.88 | 213,300 |
Nov 13, 2023 | 64.24 | 65.23 | 64.05 | 65.04 | 65.04 | 46,100 |
Nov 10, 2023 | 65.80 | 65.89 | 64.18 | 65.01 | 65.01 | 94,600 |
Nov 9, 2023 | 65.97 | 66.15 | 64.80 | 65.49 | 65.49 | 84,500 |
Nov 8, 2023 | 66.91 | 66.91 | 64.25 | 65.69 | 65.69 | 122,500 |
Nov 7, 2023 | 66.72 | 66.93 | 66.07 | 66.83 | 66.83 | 84,800 |
Nov 6, 2023 | 67.37 | 67.97 | 66.60 | 66.90 | 66.90 | 99,000 |
Nov 3, 2023 | 67.40 | 69.60 | 67.04 | 67.44 | 67.44 | 198,500 |
Nov 2, 2023 | 62.72 | 65.42 | 62.47 | 65.39 | 65.39 | 131,500 |
Nov 1, 2023 | 62.46 | 62.46 | 60.33 | 61.76 | 61.76 | 72,900 |
Oct 31, 2023 | 61.35 | 62.56 | 60.51 | 62.25 | 62.25 | 99,100 |
Oct 30, 2023 | 60.09 | 61.81 | 59.57 | 61.49 | 61.49 | 122,400 |
Oct 27, 2023 | 59.67 | 59.82 | 59.00 | 59.71 | 59.71 | 86,200 |
Oct 26, 2023 | 59.09 | 60.51 | 58.94 | 59.97 | 59.97 | 100,400 |
Oct 25, 2023 | 59.44 | 59.78 | 58.23 | 59.09 | 59.09 | 143,900 |
Oct 24, 2023 | 60.00 | 60.24 | 57.80 | 60.12 | 60.12 | 220,900 |
Oct 23, 2023 | 60.00 | 61.10 | 58.74 | 59.69 | 59.69 | 122,600 |
Oct 20, 2023 | 60.35 | 62.13 | 58.61 | 60.29 | 60.29 | 460,500 |
Oct 19, 2023 | 59.50 | 59.69 | 56.91 | 57.05 | 57.05 | 345,000 |
Oct 18, 2023 | 62.57 | 62.74 | 59.42 | 59.50 | 59.50 | 287,000 |
Oct 17, 2023 | 60.90 | 64.60 | 60.90 | 63.37 | 63.37 | 137,800 |
Oct 16, 2023 | 60.07 | 61.38 | 60.02 | 61.28 | 61.28 | 80,900 |
Oct 13, 2023 | 60.30 | 60.40 | 58.87 | 59.50 | 59.50 | 71,200 |
Oct 12, 2023 | 61.07 | 61.07 | 59.13 | 59.85 | 59.85 | 55,800 |
Oct 11, 2023 | 61.45 | 62.06 | 60.53 | 61.03 | 61.03 | 60,400 |
Oct 10, 2023 | 61.04 | 61.92 | 60.87 | 61.00 | 61.00 | 72,300 |
Oct 9, 2023 | 59.93 | 60.94 | 59.93 | 60.69 | 60.69 | 90,900 |
Oct 6, 2023 | 61.11 | 61.83 | 60.29 | 60.77 | 60.77 | 138,800 |
Oct 5, 2023 | 61.12 | 62.08 | 60.76 | 61.78 | 61.78 | 125,400 |
Oct 4, 2023 | 61.11 | 61.23 | 59.98 | 60.92 | 60.92 | 131,500 |
Oct 3, 2023 | 62.23 | 62.23 | 60.63 | 60.78 | 60.78 | 155,500 |
Oct 2, 2023 | 64.37 | 64.41 | 62.36 | 62.89 | 62.89 | 129,500 |
Sep 29, 2023 | 65.57 | 66.38 | 64.38 | 64.79 | 64.79 | 145,200 |
Sep 28, 2023 | 65.02 | 65.88 | 64.96 | 65.14 | 65.14 | 116,300 |
Sep 27, 2023 | 64.35 | 65.31 | 63.95 | 64.81 | 64.81 | 114,200 |
Sep 26, 2023 | 64.63 | 65.69 | 63.57 | 64.11 | 64.11 | 212,800 |
Sep 25, 2023 | 64.06 | 65.22 | 63.61 | 65.11 | 65.11 | 80,000 |
Sep 22, 2023 | 64.42 | 64.71 | 63.83 | 64.26 | 64.26 | 141,700 |
Sep 21, 2023 | 64.97 | 64.97 | 63.72 | 64.28 | 64.28 | 139,800 |
Sep 20, 2023 | 65.95 | 66.04 | 65.15 | 65.39 | 65.39 | 124,500 |
Sep 19, 2023 | 66.25 | 66.82 | 65.04 | 65.60 | 65.60 | 140,300 |
Sep 18, 2023 | 67.90 | 67.90 | 65.35 | 66.37 | 66.37 | 260,900 |
Sep 15, 2023 | 66.76 | 68.47 | 66.51 | 68.05 | 68.05 | 707,300 |
Sep 14, 2023 | 65.91 | 66.63 | 65.07 | 66.63 | 66.63 | 190,200 |
Sep 13, 2023 | 65.52 | 66.40 | 64.75 | 65.39 | 65.39 | 265,900 |
Sep 12, 2023 | 65.32 | 66.50 | 65.19 | 65.75 | 65.75 | 111,100 |
Sep 11, 2023 | 65.22 | 65.47 | 64.82 | 65.21 | 65.21 | 124,800 |
Sep 8, 2023 | 65.36 | 66.07 | 63.63 | 65.03 | 65.03 | 102,200 |
Sep 7, 2023 | 64.45 | 65.78 | 63.94 | 64.98 | 64.98 | 95,300 |
Sep 6, 2023 | 63.83 | 65.54 | 63.83 | 64.53 | 64.53 | 155,900 |
Sep 5, 2023 | 64.24 | 64.25 | 61.91 | 63.73 | 63.73 | 145,000 |
Sep 1, 2023 | 64.75 | 65.98 | 64.72 | 64.85 | 64.85 | 71,500 |
Aug 31, 2023 | 64.08 | 64.65 | 64.02 | 64.23 | 64.23 | 77,600 |
Aug 30, 2023 | 64.32 | 64.71 | 63.75 | 64.03 | 64.03 | 51,900 |
Aug 29, 2023 | 64.26 | 64.73 | 63.24 | 64.49 | 64.49 | 65,800 |
Aug 28, 2023 | 64.35 | 65.30 | 63.85 | 64.09 | 64.09 | 42,300 |
Aug 25, 2023 | 64.48 | 65.15 | 63.51 | 64.00 | 64.00 | 75,500 |
Aug 24, 2023 | 63.77 | 64.87 | 63.24 | 64.07 | 64.07 | 76,000 |
Aug 23, 2023 | 62.65 | 64.25 | 62.65 | 64.16 | 64.16 | 61,900 |
Aug 22, 2023 | 64.01 | 64.93 | 62.38 | 62.73 | 62.73 | 82,000 |
Aug 21, 2023 | 64.54 | 64.83 | 63.47 | 64.05 | 64.05 | 73,300 |
Aug 18, 2023 | 64.06 | 64.94 | 63.08 | 64.44 | 64.44 | 90,700 |
Aug 17, 2023 | 66.35 | 66.45 | 64.49 | 64.67 | 64.67 | 97,600 |
Aug 16, 2023 | 66.72 | 67.30 | 64.60 | 65.82 | 65.82 | 77,300 |
Aug 15, 2023 | 68.19 | 68.80 | 66.48 | 66.83 | 66.83 | 75,700 |
Aug 14, 2023 | 68.95 | 69.43 | 67.58 | 69.10 | 69.10 | 94,500 |
Aug 11, 2023 | 68.43 | 69.64 | 68.18 | 69.57 | 69.57 | 73,400 |
Aug 10, 2023 | 69.67 | 70.19 | 67.99 | 68.31 | 68.31 | 63,100 |
Aug 9, 2023 | 67.57 | 69.85 | 66.90 | 69.40 | 69.40 | 95,300 |
Aug 8, 2023 | 67.88 | 67.95 | 66.52 | 67.17 | 67.17 | 177,600 |
Aug 7, 2023 | 69.66 | 70.28 | 68.57 | 68.97 | 68.97 | 76,400 |
Aug 4, 2023 | 69.82 | 70.68 | 69.35 | 69.58 | 69.58 | 65,200 |
Aug 3, 2023 | 69.47 | 70.57 | 68.91 | 69.72 | 69.72 | 71,000 |
Aug 2, 2023 | 69.57 | 70.25 | 68.66 | 70.12 | 70.12 | 86,300 |
Aug 1, 2023 | 70.41 | 71.67 | 69.27 | 70.54 | 70.54 | 94,000 |
Jul 31, 2023 | 71.55 | 72.62 | 70.72 | 70.91 | 70.91 | 138,900 |
Jul 28, 2023 | 70.44 | 71.65 | 70.40 | 71.56 | 71.56 | 88,300 |
Jul 27, 2023 | 71.70 | 72.49 | 69.61 | 70.17 | 70.17 | 149,400 |
Jul 26, 2023 | 69.15 | 72.18 | 69.15 | 71.65 | 71.65 | 184,100 |
Jul 25, 2023 | 67.83 | 68.92 | 67.18 | 68.47 | 68.47 | 149,800 |
Jul 24, 2023 | 65.38 | 68.99 | 65.38 | 68.25 | 68.25 | 152,000 |
Jul 21, 2023 | 67.12 | 67.12 | 60.26 | 65.93 | 65.93 | 367,500 |
Jul 20, 2023 | 67.77 | 68.13 | 66.29 | 67.71 | 67.71 | 189,600 |
Jul 19, 2023 | 68.00 | 68.89 | 67.08 | 67.98 | 67.98 | 294,700 |
Jul 18, 2023 | 65.49 | 67.43 | 64.97 | 67.27 | 67.27 | 151,000 |
Jul 17, 2023 | 65.33 | 66.85 | 63.69 | 65.54 | 65.54 | 133,100 |
Jul 14, 2023 | 66.00 | 66.04 | 65.08 | 65.53 | 65.53 | 112,800 |
Jul 13, 2023 | 64.67 | 65.99 | 64.53 | 65.86 | 65.86 | 144,700 |
Jul 12, 2023 | 63.30 | 65.41 | 63.30 | 64.23 | 64.23 | 218,900 |
Jul 11, 2023 | 62.61 | 63.92 | 61.97 | 62.07 | 62.07 | 182,600 |
Jul 10, 2023 | 61.69 | 63.45 | 61.69 | 62.61 | 62.61 | 132,300 |
Jul 7, 2023 | 61.30 | 63.15 | 61.30 | 62.07 | 62.07 | 153,600 |
Jul 6, 2023 | 60.65 | 61.28 | 58.76 | 61.10 | 61.10 | 168,300 |
Jul 5, 2023 | 61.49 | 62.38 | 60.72 | 61.63 | 61.63 | 169,100 |
Jul 3, 2023 | 60.68 | 62.14 | 60.68 | 61.21 | 61.21 | 88,000 |
Jun 30, 2023 | 62.08 | 62.32 | 60.72 | 60.72 | 60.72 | 160,000 |
Jun 29, 2023 | 61.25 | 62.47 | 61.09 | 61.71 | 61.71 | 141,900 |
Jun 28, 2023 | 60.86 | 61.74 | 60.14 | 60.66 | 60.66 | 95,900 |
Jun 27, 2023 | 59.62 | 61.76 | 59.42 | 61.10 | 61.10 | 83,200 |
Jun 26, 2023 | 59.49 | 60.54 | 59.48 | 59.50 | 59.50 | 108,700 |
Jun 23, 2023 | 57.89 | 60.00 | 57.89 | 59.23 | 59.23 | 429,100 |
Jun 22, 2023 | 60.58 | 60.58 | 58.24 | 58.78 | 58.78 | 140,100 |
Jun 21, 2023 | 60.00 | 61.66 | 59.68 | 60.94 | 60.94 | 99,300 |
Jun 20, 2023 | 60.51 | 61.65 | 59.25 | 60.43 | 60.43 | 136,000 |
Jun 16, 2023 | 61.88 | 62.00 | 59.85 | 60.51 | 60.51 | 476,000 |
Jun 15, 2023 | 59.75 | 62.00 | 59.75 | 61.61 | 61.61 | 134,000 |
Jun 14, 2023 | 62.30 | 62.94 | 59.64 | 59.94 | 59.94 | 192,200 |
Jun 13, 2023 | 60.28 | 62.23 | 60.00 | 61.95 | 61.95 | 180,000 |
Jun 12, 2023 | 60.60 | 61.96 | 59.48 | 60.11 | 60.11 | 144,800 |
Jun 9, 2023 | 60.18 | 60.59 | 58.97 | 60.51 | 60.51 | 120,600 |
Jun 8, 2023 | 60.31 | 60.60 | 58.50 | 59.80 | 59.80 | 176,300 |
Jun 7, 2023 | 59.33 | 61.70 | 59.31 | 60.58 | 60.58 | 171,000 |
Jun 6, 2023 | 53.96 | 59.53 | 53.96 | 58.56 | 58.56 | 194,800 |
Jun 5, 2023 | 57.88 | 57.88 | 53.86 | 53.96 | 53.96 | 171,300 |
Jun 2, 2023 | 55.59 | 58.50 | 54.03 | 58.14 | 58.14 | 154,600 |
Jun 1, 2023 | 52.49 | 54.92 | 51.22 | 54.49 | 54.49 | 119,100 |
May 31, 2023 | 53.36 | 54.53 | 50.86 | 51.92 | 51.92 | 284,600 |
May 30, 2023 | 53.54 | 53.67 | 52.38 | 53.40 | 53.40 | 86,800 |
May 26, 2023 | 52.67 | 53.59 | 51.99 | 53.17 | 53.17 | 120,700 |
May 25, 2023 | 53.54 | 54.48 | 52.21 | 52.85 | 52.85 | 97,500 |
May 24, 2023 | 53.24 | 54.63 | 52.52 | 53.79 | 53.79 | 130,300 |
May 23, 2023 | 54.17 | 55.19 | 53.36 | 53.66 | 53.66 | 174,800 |
May 22, 2023 | 52.91 | 54.43 | 52.68 | 54.33 | 54.33 | 96,800 |
May 19, 2023 | 53.81 | 53.81 | 51.85 | 52.41 | 52.41 | 152,400 |
May 18, 2023 | 52.83 | 53.76 | 52.07 | 53.10 | 53.10 | 109,900 |
May 17, 2023 | 49.40 | 53.56 | 49.40 | 53.09 | 53.09 | 196,400 |
May 16, 2023 | 50.15 | 51.10 | 49.35 | 49.37 | 49.37 | 125,900 |
May 15, 2023 | 48.87 | 50.59 | 48.20 | 50.11 | 50.11 | 124,300 |
May 12, 2023 | 48.67 | 48.94 | 46.96 | 48.38 | 48.38 | 170,300 |
May 11, 2023 | 47.96 | 48.67 | 47.52 | 48.15 | 48.15 | 158,900 |
May 10, 2023 | 48.35 | 48.80 | 47.35 | 48.17 | 48.17 | 154,700 |
May 9, 2023 | 47.49 | 48.32 | 47.05 | 47.54 | 47.54 | 170,700 |
May 8, 2023 | 49.18 | 49.50 | 47.02 | 47.88 | 47.88 | 232,800 |
May 5, 2023 | 49.99 | 50.02 | 48.30 | 49.08 | 49.08 | 209,800 |
May 4, 2023 | 49.55 | 49.55 | 46.67 | 48.69 | 48.69 | 323,500 |
May 3, 2023 | 50.00 | 51.07 | 49.23 | 49.55 | 49.55 | 189,800 |
May 2, 2023 | 50.98 | 51.38 | 49.69 | 49.90 | 49.90 | 270,900 |
May 1, 2023 | 52.06 | 52.74 | 50.70 | 51.25 | 51.25 | 274,500 |
Apr 28, 2023 | 50.58 | 52.30 | 50.26 | 51.96 | 51.96 | 209,900 |
Apr 27, 2023 | 50.76 | 51.80 | 50.37 | 50.78 | 50.78 | 182,000 |
Apr 26, 2023 | 49.80 | 52.48 | 47.82 | 50.76 | 50.76 | 384,400 |
Apr 25, 2023 | 51.52 | 52.49 | 50.84 | 51.54 | 51.54 | 282,300 |
Related Tickers
UBAB United Bancorporation of Alabama, Inc.
41.55
-1.07%
NBN Northeast Bank
51.55
-1.79%
PBAM Private Bancorp of America, Inc.
34.05
0.00%
HIFS Hingham Institution for Savings
170.43
-3.72%
SFBS ServisFirst Bancshares, Inc.
61.24
-2.86%
BANR Banner Corporation
45.24
-1.97%
QCRH QCR Holdings, Inc.
57.25
-2.26%
BAFN BayFirst Financial Corp.
12.78
-0.16%
FFIN First Financial Bankshares, Inc.
30.22
-0.85%
FBK FB Financial Corporation
37.80
-1.61%