Triumph Bancorp, Inc. Common Stock Historical Stock Prices

TBK 
$21.7
*  
0.15
0.69%
Get TBK Alerts
*Delayed - data as of Apr. 26, 2017  -  Find a broker to begin trading TBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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 26-JAN-2017 TO 26-APR-2017

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 21.70 22.15 21.60 21.70 167,612
04/26/2017 21.7 22.15 21.6 21.75 173,948
04/25/2017 22 22.25 21.85 21.85 235,571
04/24/2017 22.2 22.45 21.85 22 214,049
04/21/2017 23.55 23.55 22.325 22.55 239,081
04/20/2017 24.15 24.175 23.1 23.5 533,624
04/19/2017 24.6 24.75 24.55 24.7 36,329
04/18/2017 24.05 24.55 23.95 24.4 58,508
04/17/2017 23.95 24.35 23.95 24.3 33,163
04/13/2017 24.4 24.45 23.8 24 48,251
04/12/2017 24.8 24.95 24.4 24.4 34,756
04/11/2017 25.1 25.3 24.35 24.95 127,907
04/10/2017 25.55 25.6 24.7 25.15 39,310
04/07/2017 25.1 25.645 25.1 25.5 35,615
04/06/2017 25.6 25.725 25 25.2 42,987
04/05/2017 26 26.25 25.45 25.5 49,373
04/04/2017 25.65 25.9 25.55 25.9 41,090
04/03/2017 25.7 25.85 25.35 25.75 46,527
03/31/2017 26.4 26.4 25.65 25.8 41,263
03/30/2017 26.25 26.55 26.1 26.4 52,257
03/29/2017 25.9 26.15 25.55 26 40,545
03/28/2017 25.35 26.15 25.325 26.05 39,269
03/27/2017 25.25 25.6 24.56 25.55 27,769
03/24/2017 25 25.55 24.85 25.4 37,172
03/23/2017 24.3 25 24.25 24.85 21,774
03/22/2017 24.75 24.8 24.15 24.25 31,060
03/21/2017 26.35 26.4 24.8 24.8 82,752
03/20/2017 26.9 26.9 25.75 25.85 50,911
03/17/2017 25.8 26.9 25.8 26.8 103,523
03/16/2017 25.45 26 25.3 26 43,767
03/15/2017 25.55 25.8 25.35 25.45 23,169
03/14/2017 25.25 25.6 25.1 25.45 15,216
03/13/2017 25.6 25.85 25.45 25.6 19,308
03/10/2017 25.85 25.9889 25.25 25.65 44,244
03/09/2017 26.3 26.35 25.75 25.75 26,323
03/08/2017 27 27 26.25 26.25 20,341
03/07/2017 26.55 27 26.5 26.8 30,742
03/06/2017 26.55 26.75 26.25 26.65 43,818
03/03/2017 26.9 27.25 26.7 26.75 54,536
03/02/2017 27.631 27.7 27.15 27.15 42,851
03/01/2017 27.45 27.75 27.35 27.75 84,411
02/28/2017 27.05 27.05 26.75 26.9 72,006
02/27/2017 27.251 27.35 26.95 27 42,925
02/24/2017 27.575 27.575 27.3 27.35 40,482
02/23/2017 27.7 27.9 27.3 27.65 83,222
02/22/2017 27.4 27.55 27.35 27.55 58,789
02/21/2017 27.4 27.5 27.25 27.45 21,970
02/17/2017 27.35 27.4 27.15 27.3 66,655
02/16/2017 27.5 27.5 27.175 27.3 27,271
02/15/2017 27.45 27.45 27.255 27.45 37,487
02/14/2017 26.95 27.6 26.9 27.35 39,205
02/13/2017 26.95 27.15 26.85 27.05 68,875
02/10/2017 26.75 27.1 26.55 26.85 53,683
02/09/2017 26.65 26.95 26.372 26.95 88,449
02/08/2017 27.25 27.25 26.25 26.45 100,128
02/07/2017 27.25 27.65 27.15 27.15 71,748
02/06/2017 27.25 27.45 27.2 27.2 71,541
02/03/2017 27.4 27.4 27.15 27.25 118,946
02/02/2017 27.15 27.35 26.905 27.15 62,533
02/01/2017 27.3 27.45 27 27.3 110,425
01/31/2017 26.85 27.1 26.7 27.05 51,539
01/30/2017 27.55 27.55 26.75 26.85 84,128
01/27/2017 27.7 27.7 27.45 27.65 97,187
01/26/2017 27.5 27.95 27.3 27.65 113,089
*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?





Smart Portfolio