La bourse est fermée

Triumph Financial, Inc. (TFIN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
73,92-0,57 (-0,77 %)
À partir de 02:30PM EDT. Marché ouvert.
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202474,5674,7973,9273,9273,9235 981
24 mai 202474,0774,6673,5074,4974,4969 800
23 mai 202475,1775,2073,4373,7173,71113 800
22 mai 202475,6576,1674,6875,0175,01152 200
21 mai 202475,7376,5075,6275,8275,82159 500
20 mai 202476,8177,5775,7176,1076,10134 800
17 mai 202476,8676,8676,3076,6576,6588 800
16 mai 202476,3077,2175,8976,5076,50119 800
15 mai 202476,3376,8475,7076,7376,7371 400
14 mai 202474,5075,4674,3975,3875,38188 600
13 mai 202474,1974,4773,6874,0074,00187 300
10 mai 202474,6974,8073,5173,5973,59129 300
09 mai 202473,6275,3673,4574,7574,75275 000
08 mai 202473,0473,7272,5773,5073,50239 700
07 mai 202472,8073,7972,8073,3573,35164 400
06 mai 202472,0073,9472,0073,0273,0295 800
03 mai 202472,9872,9871,6672,0872,08200 100
02 mai 202472,3072,9571,5872,0472,04190 300
01 mai 202470,7573,2569,0472,0072,00155 200
30 avr. 202470,6971,0369,2970,3670,36140 700
29 avr. 202471,5671,5670,7870,9970,99124 600
26 avr. 202470,4571,5569,9371,0771,0791 500
25 avr. 202469,9570,6568,5470,5870,58110 700
24 avr. 202470,6370,8570,0570,7370,73122 900
23 avr. 202469,4971,2269,4970,8870,88153 400
22 avr. 202468,7169,5168,4369,3769,37135 700
19 avr. 202467,3769,4967,2568,8568,85281 600
18 avr. 202469,7972,5066,8568,1068,101 677 500
17 avr. 202475,4076,1273,9574,1374,13304 200
16 avr. 202474,8875,8274,8175,3475,3478 500
15 avr. 202475,9276,8874,6175,5875,58180 900
12 avr. 202476,6177,2974,8475,6475,64192 200
11 avr. 202477,5177,6076,1777,1077,10127 200
10 avr. 202477,0177,2676,2277,0077,00284 300
09 avr. 202478,1479,6278,1479,0579,0564 600
08 avr. 202477,6878,6677,6877,9077,9052 900
05 avr. 202476,5277,5476,3877,0477,0481 100
04 avr. 202476,5277,9076,2976,6076,60110 500
03 avr. 202475,4176,6875,3676,1376,1373 200
02 avr. 202476,1776,4675,5476,1276,12125 200
01 avr. 202479,6479,6476,9677,4377,4392 700
28 mars 202479,3579,7278,7779,3279,3287 300
27 mars 202476,1079,4575,9979,3479,34117 000
26 mars 202477,2377,6275,2575,3175,31111 200
25 mars 202476,8577,4176,6176,7776,77117 300
22 mars 202478,8679,0076,9777,1577,15233 500
21 mars 202478,4079,6977,5979,2179,21297 500
20 mars 202475,3178,3075,3177,8977,89162 700
19 mars 202474,8176,9974,8175,7575,75324 300
18 mars 202475,8575,8874,9674,9774,97319 700
15 mars 202475,0476,0375,0475,5275,52240 100
14 mars 202474,2376,1674,1775,5175,51335 300
13 mars 202474,2375,1974,2274,5574,5580 200
12 mars 202474,3675,2873,7574,5074,50138 000
11 mars 202474,7575,2573,9574,5674,56118 400
08 mars 202475,4576,1074,4974,8774,87138 200
07 mars 202475,2575,9074,8275,2275,22113 100
06 mars 202475,2576,6673,8375,0575,05100 700
05 mars 202473,8575,1973,5775,1775,17209 500
04 mars 202474,6375,3773,0673,6873,68188 900
01 mars 202474,6975,2573,5075,0175,0193 100
29 févr. 202475,7976,2974,2975,0075,0076 300
28 févr. 202475,2576,1673,9774,3774,37104 700
27 févr. 202475,5376,2975,3375,9675,9674 900
26 févr. 202474,3875,4774,1075,0075,0091 500
23 févr. 202476,3176,4474,4374,8874,88147 700
22 févr. 202475,9377,4075,4476,3176,31106 300
21 févr. 202476,6377,0375,3576,2676,26100 700
20 févr. 202476,1177,5876,0776,7676,76117 900
16 févr. 202479,0879,0876,5677,1677,16164 300
15 févr. 202477,9080,8177,8679,6179,61147 400
14 févr. 202477,4078,0275,5977,5577,55123 800
13 févr. 202477,9778,9275,7076,7676,76190 000
12 févr. 202478,5582,2277,7981,0381,03189 500
09 févr. 202477,0380,1777,0379,9279,92197 000
08 févr. 202474,6177,6274,6177,2077,20172 200
07 févr. 202472,8174,5171,5774,3674,36183 300
06 févr. 202471,5172,4471,4972,3372,33107 800
05 févr. 202470,1171,7369,4971,2271,22155 400
02 févr. 202468,3871,1368,1971,0671,06136 800
01 févr. 202470,9171,5066,9469,7069,70152 200
31 janv. 202472,7573,8070,6570,6570,65136 700
30 janv. 202473,1973,9072,2273,5773,5772 600
29 janv. 202472,7474,0771,8173,2573,25210 800
26 janv. 202474,0074,6072,8073,2073,20177 300
25 janv. 202475,0275,0273,7474,0074,00130 200
24 janv. 202473,8876,4272,6574,1174,11211 200
23 janv. 202479,3279,3576,7176,9176,91168 700
22 janv. 202476,1178,5376,1178,3378,33134 200
19 janv. 202474,3875,7073,4875,5575,5592 300
18 janv. 202473,5774,3173,1073,8973,8960 400
17 janv. 202472,4173,7272,4173,5773,5766 300
16 janv. 202474,0874,8873,0373,7073,70102 100
12 janv. 202477,5477,5474,5775,0175,01100 200
11 janv. 202476,4076,6474,9076,5176,51138 900
10 janv. 202475,7876,6475,4976,6376,63142 000
09 janv. 202474,1076,5474,1076,1276,12156 400
08 janv. 202474,3275,2774,3275,2775,2756 000
05 janv. 202474,7776,4474,4674,5474,5489 100
04 janv. 202475,5976,2074,7775,4475,44135 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...