Triumph Bancorp, Inc. Common Stock Historical Stock Prices

TBK 
$21.6
*  
0.10
0.47%
Get TBK Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading TBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TBK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.55 21.60 21.30 21.60 52,660
12/06/2016 21.55 21.6 21.3 21.6 52,660
12/05/2016 21.6 21.6 20.9 21.5 47,279
12/02/2016 21.5 21.7 20.65 21.4 54,806
12/01/2016 21.4 21.65 21 21.45 73,017
11/30/2016 21.75 21.85 21.45 21.45 35,281
11/29/2016 22.3 22.675 21.45 21.65 46,239
11/28/2016 22.05 22.5 22.05 22.1 19,536
11/25/2016 22.1 22.35 21.6 22 27,419
11/23/2016 21.5 21.8 21.45 21.8 32,832
11/22/2016 21.65 21.7 21.25 21.5 42,158
11/21/2016 21.55 21.7 21.26 21.5 25,020
11/18/2016 21.55 21.7 21.45 21.55 32,594
11/17/2016 21.55 21.55 20.9 21.45 20,858
11/16/2016 21.55 21.85 20.65 21.35 25,089
11/15/2016 21.3 21.65 21.05 21.55 53,104
11/14/2016 20.95 21.645 20.6 21.55 53,930
11/11/2016 19.75 21 19.5295 20.7 130,322
11/10/2016 19.05 19.9 18.9 19.7 56,848
11/09/2016 18.5 18.95 18.5 18.95 57,143
11/08/2016 18.5 18.575 18.358 18.4 19,838
11/07/2016 18.55 18.55 18.4 18.5 36,377
11/04/2016 18.5 18.75 18.4 18.4 17,524
11/03/2016 18.65 18.65 18.4 18.4 14,642
11/02/2016 18.5 18.65 18.45 18.5 17,343
11/01/2016 18.75 18.8 18.45 18.55 37,526
10/31/2016 18.75 18.75 18.55 18.6 37,931
10/28/2016 18.577 18.8 18.46 18.78 17,171
10/27/2016 19.83 19.83 18.5402 18.93 26,196
10/26/2016 19.69 19.83 19.4 19.42 29,580
10/25/2016 20.05 20.05 19.61 19.74 31,805
10/24/2016 19.9 20.1 19.75 19.81 23,607
10/21/2016 19.91 19.92 19.61 19.73 19,741
10/20/2016 20.01 20.15 20.01 20.08 8,692
10/19/2016 19.98 20.03 19.83 20.01 17,710
10/18/2016 19.92 19.97 19.82 19.86 18,434
10/17/2016 19.98 19.98 19.76 19.92 19,097
10/14/2016 19.96 20.14 19.77 19.89 39,260
10/13/2016 19.98 19.98 19.64 19.83 63,863
10/12/2016 20.12 20.12 19.98 20.06 24,494
10/11/2016 20.14 20.245 20.07 20.12 22,125
10/10/2016 19.83 20.25 19.83 20.08 24,059
10/07/2016 19.99 19.99 19.6 19.82 14,819
10/06/2016 19.81 20.08 19.77 20 24,943
10/05/2016 19.65 19.86 19.5 19.79 18,154
10/04/2016 19.52 19.85 19.43 19.58 12,916
10/03/2016 19.7 19.77 19.4 19.52 15,519
09/30/2016 19.27 19.9 19.27 19.84 23,166
09/29/2016 19.12 19.39 19.04 19.25 20,487
09/28/2016 19.34 19.34 19.12 19.2 13,056
09/27/2016 19.29 19.45 19.23 19.38 11,936
09/26/2016 19.51 19.51 19.2401 19.25 15,306
09/23/2016 19.48 19.75 19.47 19.62 16,078
09/22/2016 19.36 19.61 19.36 19.59 43,130
09/21/2016 19.27 19.48 19.15 19.42 22,975
09/20/2016 19.49 19.49 19.12 19.15 28,730
09/19/2016 19.52 19.52 19.125 19.35 26,958
09/16/2016 18.58 19.69 18.51 19.58 165,774
09/15/2016 18.57 18.7 18.42 18.5 48,273
09/14/2016 18.64 18.8 18.5608 18.58 14,695
09/13/2016 18.67 18.77 18.5 18.6 22,651
09/12/2016 18.67 18.88 18.57 18.87 15,169
09/09/2016 19.09 19.09 18.73 18.76 34,053
09/08/2016 19.11 19.41 19.11 19.17 74,712
09/07/2016 19.1 19.5 18.91 19.21 90,856
09/06/2016 19.05 19.39 18.96 19.2 31,531
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?