XNYS
Datos históricos de Triumph Financial, Inc.
Triumph Financial, Inc. · TFIN
$62.53
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:13:16 UTC
- Variación en el periodo
- +32.39%
- Máximo
- US$83.52
- 22 de julio de 2026
- Mínimo
- US$46.43
- 13 de octubre de 2025
- Volumen medio diario
- 0.25 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 62.42 | 63.26 | 62.12 | 62.53 | −0.40% | 173,896.212 |
| 8 oct 2026 | 61.50 | 62.94 | 61.36 | 62.78 | +1.41% | 269,569.392 |
| 7 oct 2026 | 61.00 | 62.88 | 60.49 | 61.91 | −0.10% | 196,315.402 |
| 6 oct 2026 | 62.25 | 63.23 | 61.75 | 61.97 | +0.60% | 278,663.312 |
| 5 oct 2026 | 62.18 | 62.65 | 61.45 | 61.60 | −0.93% | 235,390.837 |
| 2 oct 2026 | 62.60 | 63.46 | 61.35 | 62.18 | +1.72% | 306,350.915 |
| 1 oct 2026 | 59.85 | 61.45 | 59.01 | 61.13 | +1.90% | 363,139.741 |
| 30 sep 2026 | 60.03 | 60.44 | 59.61 | 59.99 | −0.23% | 225,418.95 |
| 29 sep 2026 | 60.89 | 61.05 | 59.56 | 60.13 | −0.82% | 218,370.415 |
| 28 sep 2026 | 61.37 | 61.83 | 60.39 | 60.63 | −1.33% | 208,869.097 |
| 25 sep 2026 | 61.30 | 62.17 | 61.10 | 61.45 | +0.99% | 203,342.101 |
| 24 sep 2026 | 61.39 | 62.04 | 60.41 | 60.85 | −0.85% | 186,689.467 |
| 23 sep 2026 | 61.62 | 62.19 | 60.94 | 61.37 | −1.43% | 233,839.691 |
| 22 sep 2026 | 62.62 | 63.15 | 61.94 | 62.26 | −0.18% | 242,585.684 |
| 21 sep 2026 | 63.38 | 63.47 | 62.30 | 62.37 | −1.03% | 161,270.105 |
| 18 sep 2026 | 62.90 | 63.33 | 61.82 | 63.02 | +0.03% | 441,465.534 |
| 17 sep 2026 | 64.96 | 65.09 | 62.56 | 63.00 | −1.04% | 248,823.17 |
| 16 sep 2026 | 64.73 | 65.27 | 62.34 | 63.66 | −1.61% | 323,650.578 |
| 15 sep 2026 | 66.29 | 66.29 | 64.45 | 64.70 | −2.07% | 177,724.185 |
| 14 sep 2026 | 65.95 | 66.71 | 65.25 | 66.07 | +0.05% | 201,821.384 |
| 11 sep 2026 | 68.00 | 68.00 | 65.70 | 66.04 | −1.32% | 172,053.021 |
| 10 sep 2026 | 66.11 | 67.34 | 65.37 | 66.92 | +1.07% | 165,829.845 |
| 9 sep 2026 | 68.00 | 68.28 | 65.48 | 66.21 | −3.81% | 265,960.986 |
| 8 sep 2026 | 68.96 | 69.68 | 68.72 | 68.83 | −1.11% | 210,833.711 |
| 4 sep 2026 | 68.23 | 69.61 | 68.23 | 69.60 | +1.19% | 219,276.021 |
| 3 sep 2026 | 69.71 | 70.72 | 68.38 | 68.78 | −0.23% | 238,357.803 |
| 2 sep 2026 | 69.78 | 70.73 | 68.72 | 68.94 | −0.81% | 287,871.05 |
| 1 sep 2026 | 70.60 | 71.45 | 69.13 | 69.50 | −2.46% | 165,648.956 |
| 31 ago 2026 | 71.65 | 72.20 | 70.69 | 71.25 | −0.85% | 130,000.228 |
| 28 ago 2026 | 71.91 | 72.53 | 71.61 | 71.86 | −0.08% | 165,213.302 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.