Triumph Bancorp Inc (TBK) Historical Stock Data
53.69 ↑0.00 (0.00%)
As of December 1, 2022, 4:00pm EST.
Historical Data
In the past 30 trading days, TBK is down -0.02% a day on average. There have been 18 days where Triumph Bancorp Inc closed green and 12 days where TBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 53.73 | 53.69 | ↓$0.04 (-0.07%) | 52.31 | 53.86 | 96.92K |
| 2023-01-20 | 48.71 | 51.78 | ↑$3.07 (6.30%) | 48.06 | 51.82 | 229.63K |
| 2023-01-13 | 50.99 | 51.92 | ↑$0.93 (1.82%) | 50.68 | 52.28 | 100.28K |
| 2023-01-06 | 49.84 | 51.17 | ↑$1.33 (2.67%) | 49.16 | 51.19 | 99.43K |
| 2022-12-30 | 49.67 | 48.87 | ↓$0.80 (-1.61%) | 48.76 | 49.98 | 129.55K |
| 2022-12-23 | 48.53 | 49.44 | ↑$0.91 (1.88%) | 48.06 | 49.67 | 140.02K |
| 2022-12-16 | 48.50 | 46.25 | ↓$2.25 (-4.64%) | 45.98 | 48.96 | 737.18K |
| 2022-12-09 | 55.21 | 56.06 | ↑$0.85 (1.54%) | 53.72 | 56.91 | 172.40K |
| 2022-12-02 | 67.09 | 60.85 | ↓$6.24 (-9.30%) | 57.66 | 67.09 | 127.04K |
| 2022-12-01 | 59.93 | 58.74 | ↓$1.19 (-1.99%) | 57.82 | 59.93 | 179.57K |
| 2022-11-30 | 57.71 | 59.76 | ↑$2.05 (3.55%) | 57.54 | 60.11 | 252.15K |
| 2022-11-29 | 57.58 | 57.72 | ↑$0.14 (0.24%) | 57.58 | 58.08 | 132.27K |
| 2022-11-28 | 60.47 | 57.69 | ↓$2.78 (-4.60%) | 57.11 | 60.47 | 236.32K |
| 2022-11-25 | 60.60 | 60.91 | ↑$0.31 (0.51%) | 60.59 | 61.41 | 107.35K |
| 2022-11-23 | 58.67 | 60.39 | ↑$1.72 (2.93%) | 58.05 | 60.68 | 138.73K |
| 2022-11-22 | 59.82 | 58.51 | ↓$1.31 (-2.19%) | 57.43 | 60.35 | 206.57K |
| 2022-11-21 | 58.18 | 59.55 | ↑$1.37 (2.35%) | 57.99 | 59.70 | 205.17K |
| 2022-11-18 | 59.41 | 58.39 | ↓$1.02 (-1.72%) | 57.87 | 59.67 | 317.10K |
| 2022-11-17 | 57.26 | 58.37 | ↑$1.11 (1.94%) | 56.66 | 58.41 | 176.18K |
| 2022-11-16 | 58.29 | 58.44 | ↑$0.15 (0.26%) | 57.51 | 58.81 | 177.93K |
| 2022-11-15 | 57.75 | 58.80 | ↑$1.05 (1.82%) | 57.75 | 59.68 | 209.55K |
| 2022-11-14 | 58.61 | 56.85 | ↓$1.76 (-3.00%) | 56.63 | 59.30 | 170.63K |
| 2022-11-11 | 57.44 | 59.07 | ↑$1.63 (2.84%) | 57.13 | 59.63 | 245.01K |
| 2022-11-10 | 55.72 | 57.42 | ↑$1.70 (3.05%) | 55.18 | 57.50 | 380.90K |
| 2022-11-09 | 55.21 | 54.75 | ↓$0.46 (-0.83%) | 54.50 | 55.43 | 186.40K |
| 2022-11-08 | 54.94 | 55.03 | ↑$0.09 (0.16%) | 54.13 | 56.05 | 313.12K |
| 2022-11-07 | 55.15 | 55.18 | ↑$0.03 (0.05%) | 53.83 | 56.65 | 501.86K |
| 2022-11-04 | 49.12 | 49.35 | ↑$0.23 (0.47%) | 48.16 | 49.98 | 174.07K |
| 2022-11-03 | 49.33 | 48.25 | ↓$1.08 (-2.19%) | 47.54 | 49.33 | 99.91K |
| 2022-11-02 | 51.34 | 49.90 | ↓$1.44 (-2.80%) | 49.68 | 52.06 | 131.77K |
Create an account or log in to view more rows.
$TBK what happened
$TBK in it to win it
$TBK to the moon
$TBK looking ready to breakout soon.
$TBK Guys when can we expect that 30% drop?
$TBK we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$TBK gonna take my L with this one
$TBK whats the target for Friday close?
$TBK puts r going to print tomorrow
$TBK just waiting to short this bad boy.