Triumph Bancorp, Inc. Common Stock Historical Stock Prices

TBK 
$24.25
*  
0.55
2.22%
Get TBK Alerts
*Delayed - data as of Mar. 22, 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 22-DEC-2016 TO 22-MAR-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 24.75 24.80 24.15 24.25 30,468
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
01/25/2017 27.2 27.6 26.775 27.4 75,447
01/24/2017 25.75 27.4 25.5 27.05 204,057
01/23/2017 26.15 26.3 25.9 26.15 54,935
01/20/2017 26.15 26.6 25.9 26.1 67,694
01/19/2017 25.9 26.2 25.8 26 68,958
01/18/2017 25.55 26.075 25.35 25.9 109,153
01/17/2017 26.25 26.4 25.55 25.6 216,263
01/13/2017 26.3 26.925 26.3 26.5 62,736
01/12/2017 26.35 26.55 26.1 26.4 66,426
01/11/2017 26.25 26.65 25.85 26.5 213,632
01/10/2017 26.25 26.4 26.1 26.25 68,209
01/09/2017 26.45 26.45 25.85 26.25 93,311
01/06/2017 26.3 26.4 26 26.3 170,740
01/05/2017 26 26.275 25.8 26.15 86,779
01/04/2017 26.55 26.6 26 26.2 52,587
01/03/2017 26.4 26.85 25.85 26.3 397,776
12/30/2016 25.8 27.5 25.3 26.15 147,778
12/29/2016 25.45 25.85 25.2 25.85 49,908
12/28/2016 25.25 25.6 25 25.5 29,502
12/27/2016 25.1 25.25 25 25.25 27,027
12/23/2016 25 25.25 24.85 25.1 45,219
12/22/2016 25.1 25.2 24.3 25.05 92,475
*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?