Triumph Bancorp Inc. Common Stockのデータ

Triumph Bancorp Inc. Common Stockの基本情報

名前 Triumph Bancorp Inc. Common Stock
ティッカー TBK
国 United States
上場年 2014.0
セクター Finance

Triumph Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.95 67.98 68.8 68.93 170100.0 68.93
2021-02-12 69.0 67.29 68.05 67.98 118800.0 67.98
2021-02-11 69.17 66.99 68.12 68.58 127700.0 68.58
2021-02-10 69.48 67.61 69.47 67.63 165300.0 67.63
2021-02-09 68.93 65.37 65.76 68.23 163300.0 68.23
2021-02-08 66.03 63.26 64.42 65.87 117700.0 65.87
2021-02-05 65.63 62.46 64.01 64.06 85400.0 64.06
2021-02-04 63.37 60.0 60.23 63.11 120900.0 63.11
2021-02-03 60.06 58.95 59.94 59.61 88700.0 59.61
2021-02-02 60.19 57.41 57.93 59.85 190000.0 59.85
2021-02-01 58.34 57.24 58.15 57.99 150500.0 57.99
2021-01-29 59.73 56.7 58.11 57.34 186100.0 57.34
2021-01-28 62.13 57.06 62.13 58.09 152900.0 58.09
2021-01-27 62.96 60.01 61.27 61.23 270400.0 61.23
2021-01-26 64.3 60.25 60.25 63.06 354300.0 63.06
2021-01-25 60.94 58.93 60.0 60.53 144600.0 60.53
2021-01-22 59.94 55.31 57.64 59.68 194600.0 59.68
2021-01-21 59.13 56.7 57.64 58.5 128900.0 58.5
2021-01-20 58.54 56.8 58.21 57.29 136900.0 57.29
2021-01-19 59.1 57.11 58.89 58.05 173700.0 58.05
2021-01-15 60.36 57.99 59.11 58.87 137200.0 58.87
2021-01-14 60.8 58.14 59.4 59.74 121600.0 59.74
2021-01-13 60.25 58.28 60.25 58.78 63900.0 58.78
2021-01-12 60.85 58.68 58.98 60.01 87400.0 60.01
2021-01-11 59.1 57.7 57.7 58.98 70100.0 58.98
2021-01-08 59.99 56.99 59.38 58.72 102000.0 58.72
2021-01-07 59.9 58.14 59.13 59.21 162800.0 59.21
2021-01-06 58.7 52.47 53.02 58.28 270900.0 58.28
2021-01-05 51.97 48.63 49.01 51.96 250600.0 51.96
2021-01-04 49.9 48.31 49.09 49.11 239500.0 49.11
2020-12-31 49.56 48.41 49.15 48.55 83500.0 48.55
2020-12-30 49.39 48.14 48.29 49.08 51400.0 49.08
2020-12-29 49.49 48.06 49.49 48.59 76700.0 48.59
2020-12-28 49.58 47.5 48.79 49.32 151000.0 49.32
2020-12-24 49.07 47.7 48.99 48.34 78200.0 48.34
2020-12-23 50.46 47.02 49.47 48.56 228000.0 48.56
2020-12-22 49.59 46.86 49.2 49.09 61000.0 49.09
2020-12-21 49.17 44.58 47.44 49.0 226300.0 49.0
2020-12-18 51.95 49.78 51.34 50.51 537600.0 50.51
2020-12-17 51.21 47.1 48.7 51.07 474900.0 51.07
2020-12-16 48.7 47.43 48.22 48.4 105400.0 48.4
2020-12-15 48.61 47.15 47.37 48.25 152300.0 48.25
2020-12-14 49.14 47.01 48.5 47.16 129100.0 47.16
2020-12-11 48.98 47.66 47.84 48.09 89600.0 48.09
2020-12-10 48.49 47.26 48.01 48.41 97300.0 48.41
2020-12-09 49.1 47.52 48.89 47.96 117600.0 47.96
2020-12-08 48.88 46.86 48.08 48.34 125800.0 48.34
2020-12-07 48.49 47.38 47.39 48.37 94300.0 48.37
2020-12-04 47.56 46.75 46.95 47.45 86000.0 47.45
2020-12-03 47.35 46.27 46.9 46.39 45500.0 46.39
2020-12-02 47.28 45.52 45.52 46.67 112200.0 46.67
2020-12-01 47.21 45.56 46.25 46.14 242500.0 46.14
2020-11-30 47.45 45.26 47.16 45.44 121100.0 45.44
2020-11-27 48.48 46.69 47.88 47.58 36600.0 47.58
2020-11-25 48.55 47.24 47.89 47.9 104400.0 47.9
2020-11-24 49.0 48.1 48.51 48.4 129800.0 48.4
2020-11-23 48.14 47.03 47.61 47.45 146300.0 47.45
2020-11-20 46.92 45.67 46.41 46.9 250500.0 46.9
2020-11-19 47.75 46.38 47.18 46.98 95800.0 46.98
2020-11-18 48.73 47.11 48.69 47.16 191900.0 47.16
2020-11-17 48.67 47.59 48.1 48.15 118100.0 48.15
2020-11-16 49.42 48.18 48.87 48.82 136000.0 48.82
2020-11-13 47.66 46.88 47.1 47.47 146000.0 47.47
2020-11-12 46.37 44.56 44.91 46.23 185700.0 46.23
2020-11-11 48.72 46.99 48.72 47.86 163700.0 47.86
2020-11-10 49.06 44.39 45.52 48.64 392800.0 48.64
2020-11-09 46.28 42.32 42.32 45.2 242700.0 45.2
2020-11-06 43.74 41.3 43.21 41.58 258100.0 41.58
2020-11-05 43.03 40.92 41.57 42.59 243300.0 42.59
2020-11-04 41.85 40.12 40.72 41.31 350600.0 41.31
2020-11-03 43.24 41.44 43.0 41.66 212100.0 41.66
2020-11-02 43.08 41.91 42.76 42.34 123500.0 42.34
2020-10-30 42.96 41.69 42.03 42.13 150000.0 42.13
2020-10-29 43.99 41.0 43.77 42.15 214600.0 42.15
2020-10-28 44.22 43.08 43.64 43.88 159900.0 43.88
2020-10-27 45.0 42.82 45.0 44.46 234100.0 44.46
2020-10-26 46.19 44.01 45.14 44.99 963400.0 44.99
2020-10-23 46.66 45.17 45.31 45.86 261600.0 45.86
2020-10-22 44.8 43.77 44.05 44.63 241300.0 44.63
2020-10-21 44.25 42.2 42.47 43.9 205200.0 43.9
2020-10-20 44.52 40.3 43.5 44.06 345800.0 44.06
2020-10-19 43.64 42.09 42.93 43.0 272900.0 43.0
2020-10-16 42.55 41.21 41.45 42.41 127200.0 42.41
2020-10-15 41.52 38.99 39.3 41.49 151500.0 41.49
2020-10-14 40.1 39.42 40.1 39.84 99000.0 39.84
2020-10-13 40.16 39.35 39.85 40.05 119000.0 40.05
2020-10-12 40.34 39.13 39.33 40.21 91300.0 40.21
2020-10-09 39.37 38.37 39.37 39.28 107800.0 39.28
2020-10-08 39.93 38.0 38.0 38.81 266600.0 38.81
2020-10-07 37.85 35.99 36.37 37.65 169100.0 37.65
2020-10-06 37.4 35.0 35.94 35.64 192200.0 35.64
2020-10-05 35.56 33.73 34.82 35.5 127700.0 35.5
2020-10-02 34.42 32.61 32.8 34.19 173800.0 34.19
2020-10-01 33.39 31.81 32.04 32.87 196800.0 32.87
2020-09-30 31.8 30.68 31.01 31.14 122500.0 31.14
2020-09-29 30.94 30.05 30.89 30.62 71900.0 30.62
2020-09-28 31.25 29.13 29.76 31.04 230200.0 31.04
2020-09-25 29.76 28.77 29.12 29.49 94500.0 29.49
2020-09-24 29.42 27.62 28.05 29.13 111700.0 29.13
2020-09-23 28.34 27.69 27.72 27.89 124400.0 27.89
2020-09-22 27.93 27.06 27.67 27.54 63400.0 27.54
2020-09-21 28.46 26.86 28.01 27.57 109100.0 27.57
2020-09-18 29.19 28.42 29.19 28.8 254200.0 28.8
2020-09-17 29.53 28.62 28.77 28.88 64500.0 28.88
2020-09-16 29.89 29.0 29.48 29.32 55000.0 29.32
2020-09-15 29.93 29.01 29.93 29.5 46800.0 29.5
2020-09-14 30.07 28.75 29.42 29.78 62100.0 29.78
2020-09-11 29.38 28.73 29.25 29.25 82600.0 29.25
2020-09-10 29.41 28.8 29.09 29.25 97400.0 29.25
2020-09-09 29.04 27.85 28.66 28.82 85200.0 28.82
2020-09-08 29.42 28.21 29.42 28.34 70000.0 28.34
2020-09-04 30.0 29.11 29.71 29.84 54700.0 29.84
2020-09-03 29.83 28.8 28.95 28.97 49700.0 28.97
2020-09-02 29.1 28.55 28.93 28.89 53700.0 28.89
2020-09-01 29.25 28.4 28.4 29.09 46100.0 29.09
2020-08-31 29.33 28.54 29.25 28.56 114300.0 28.56
2020-08-28 30.24 29.25 30.17 29.34 80600.0 29.34
2020-08-27 30.05 29.2 29.2 29.79 64800.0 29.79
2020-08-26 29.87 29.04 29.52 29.16 104200.0 29.16
2020-08-25 29.9 29.33 29.83 29.55 57400.0 29.55
2020-08-24 29.56 27.81 28.11 29.49 72300.0 29.49
2020-08-21 28.19 27.47 27.67 27.79 65000.0 27.79
2020-08-20 28.34 27.58 27.85 27.9 70800.0 27.9
2020-08-19 28.75 27.69 28.3 28.41 141700.0 28.41
2020-08-18 28.49 27.32 28.49 27.43 76500.0 27.43
2020-08-17 29.4 28.17 29.25 28.49 169400.0 28.49
2020-08-14 29.4 27.91 28.7 29.35 47600.0 29.35
2020-08-13 29.61 28.83 29.57 28.98 134800.0 28.98
2020-08-12 30.51 29.68 30.51 29.94 118900.0 29.94
2020-08-11 30.32 29.63 29.97 29.83 127800.0 29.83
2020-08-10 29.74 28.26 28.4 29.27 100900.0 29.27
2020-08-07 28.22 26.55 26.55 28.18 71100.0 28.18
2020-08-06 27.21 26.62 26.97 26.79 38500.0 26.79
2020-08-05 27.24 26.07 26.8 27.12 87000.0 27.12
2020-08-04 26.24 25.91 26.16 26.18 64600.0 26.18
2020-08-03 26.58 25.84 26.21 26.34 71200.0 26.34
2020-07-31 26.56 25.55 26.26 26.2 163400.0 26.2
2020-07-30 26.66 25.77 26.13 26.2 102600.0 26.2
2020-07-29 26.93 25.77 25.77 26.93 94000.0 26.93
2020-07-28 27.05 25.63 26.63 25.68 83300.0 25.68
2020-07-27 27.08 26.15 26.47 27.02 119400.0 27.02
2020-07-24 27.35 26.17 27.03 26.45 108900.0 26.45
2020-07-23 27.32 26.32 26.82 26.9 90800.0 26.9
2020-07-22 27.13 26.14 26.42 26.84 115100.0 26.84
2020-07-21 27.95 25.3 26.45 27.01 191600.0 27.01
2020-07-20 24.59 23.22 23.81 23.37 89200.0 23.37
2020-07-17 24.83 23.75 24.63 24.0 83800.0 24.0
2020-07-16 25.06 23.82 24.3 24.72 108400.0 24.72
2020-07-15 24.75 23.92 24.0 24.44 109800.0 24.44
2020-07-14 23.57 22.63 23.37 23.26 100200.0 23.26
2020-07-13 23.96 22.86 23.53 23.42 111100.0 23.42
2020-07-10 23.63 22.13 23.63 23.41 188900.0 23.41
2020-07-09 22.66 21.26 22.54 21.48 101500.0 21.48
2020-07-08 22.57 21.72 22.15 22.43 165600.0 22.43
2020-07-07 22.75 22.06 22.63 22.12 104900.0 22.12
2020-07-06 23.88 22.92 23.56 22.99 119100.0 22.99
2020-07-02 24.15 22.72 23.37 22.87 106600.0 22.87
2020-07-01 24.54 22.81 24.24 22.91 188400.0 22.91
2020-06-30 24.46 23.36 23.36 24.27 83600.0 24.27
2020-06-29 24.06 22.95 23.44 23.76 104800.0 23.76
2020-06-26 23.28 22.0 23.28 22.89 405400.0 22.89
2020-06-25 23.84 22.66 22.92 23.83 125900.0 23.83
2020-06-24 23.62 22.35 23.46 22.97 199600.0 22.97
2020-06-23 25.1 23.81 24.81 23.96 170100.0 23.96
2020-06-22 24.55 22.43 23.54 24.48 149400.0 24.48
2020-06-19 23.79 22.68 23.79 23.34 442300.0 23.34
2020-06-18 23.74 22.71 22.95 23.44 139900.0 23.44
2020-06-17 24.84 23.15 24.84 23.2 116100.0 23.2
2020-06-16 25.11 23.86 24.31 24.73 204300.0 24.73
2020-06-15 24.09 22.72 22.8 23.87 168000.0 23.87
2020-06-12 25.36 23.01 24.94 23.67 166800.0 23.67
2020-06-11 25.35 23.41 24.88 23.67 119900.0 23.67
2020-06-10 28.44 26.55 27.89 26.78 95200.0 26.78
2020-06-09 28.84 27.07 27.21 28.26 89900.0 28.26
2020-06-08 29.49 27.85 29.04 28.06 87500.0 28.06
2020-06-05 28.68 27.05 27.5 28.3 142300.0 28.3
2020-06-04 26.25 24.31 24.64 26.19 143000.0 26.19
2020-06-03 25.3 23.57 23.9 24.72 117800.0 24.72
2020-06-02 24.24 22.82 23.1 23.08 138000.0 23.08
2020-06-01 25.28 24.34 24.83 24.37 111100.0 24.37
2020-05-29 24.91 24.1 24.71 24.55 102700.0 24.55
2020-05-28 27.5 25.25 27.5 25.33 137100.0 25.33
2020-05-27 27.22 25.76 26.51 27.15 150200.0 27.15
2020-05-26 25.45 24.26 24.26 25.35 98000.0 25.35
2020-05-22 23.72 22.67 23.54 22.92 85200.0 22.92
2020-05-21 23.77 23.19 23.53 23.36 70100.0 23.36
2020-05-20 23.59 22.51 22.52 23.54 189300.0 23.54
2020-05-19 23.62 21.84 22.79 21.88 117600.0 21.88
2020-05-18 23.13 21.95 22.64 23.04 159900.0 23.04
2020-05-15 21.35 20.63 20.85 21.18 124200.0 21.18
2020-05-14 21.16 19.5 20.18 20.84 131800.0 20.84
2020-05-13 23.05 20.42 23.05 20.84 128800.0 20.84
2020-05-12 24.01 23.03 23.93 23.09 137700.0 23.09
2020-05-11 25.56 23.37 25.56 23.51 124700.0 23.51
2020-05-08 26.14 25.09 25.33 25.97 128500.0 25.97
2020-05-07 25.12 23.8 24.15 24.55 173200.0 24.55
2020-05-06 25.4 23.49 24.94 23.54 164700.0 23.54
2020-05-05 26.21 24.7 26.17 24.83 150600.0 24.83
2020-05-04 26.19 24.98 25.98 25.53 187700.0 25.53
2020-05-01 26.89 25.51 26.87 26.25 159100.0 26.25
2020-04-30 28.97 27.5 28.25 27.71 218900.0 27.71
2020-04-29 29.7 27.98 28.33 29.17 158000.0 29.17
2020-04-28 27.77 26.61 26.94 26.82 154300.0 26.82
2020-04-27 26.24 23.71 24.01 26.1 242800.0 26.1
2020-04-24 23.5 22.23 22.58 23.38 160600.0 23.38
2020-04-23 22.75 21.92 22.5 22.42 159600.0 22.42
2020-04-22 23.11 22.01 22.62 22.27 379000.0 22.27
2020-04-21 24.53 22.38 23.01 24.42 268500.0 24.42
2020-04-20 25.27 24.19 24.69 24.8 125300.0 24.8
2020-04-17 25.75 24.08 24.64 25.51 92200.0 25.51
2020-04-16 25.55 23.1 24.51 23.54 170200.0 23.54
2020-04-15 25.86 24.4 25.07 24.45 173700.0 24.45
2020-04-14 26.99 25.18 26.5 26.28 138400.0 26.28
2020-04-13 27.99 25.44 27.99 25.9 237800.0 25.9
2020-04-09 28.23 25.65 25.9 28.05 254100.0 28.05
2020-04-08 25.34 23.8 24.07 25.02 209600.0 25.02
2020-04-07 25.89 23.75 25.52 23.86 332000.0 23.86
2020-04-06 25.22 23.99 24.29 24.63 182300.0 24.63
2020-04-03 25.14 22.67 24.15 23.02 144400.0 23.02
2020-04-02 25.16 23.42 23.42 24.87 124500.0 24.87
2020-04-01 24.86 23.37 24.7 23.74 133400.0 23.74
2020-03-31 26.85 25.26 25.91 26.0 163900.0 26.0
2020-03-30 26.32 24.08 25.53 26.18 149300.0 26.18
2020-03-27 25.62 23.6 24.05 25.21 194600.0 25.21
2020-03-26 26.12 24.02 24.33 25.63 366600.0 25.63
2020-03-25 24.32 21.21 22.47 24.09 326400.0 24.09
2020-03-24 22.89 21.5 21.99 22.53 289800.0 22.53
2020-03-23 21.55 19.54 20.8 20.75 214900.0 20.75
2020-03-20 24.01 20.06 23.2 20.7 341000.0 20.7
2020-03-19 23.79 20.1 21.4 23.32 337100.0 23.32
2020-03-18 22.68 20.54 21.11 21.95 351800.0 21.95
2020-03-17 22.69 19.03 20.87 22.69 472600.0 22.69
2020-03-16 21.07 19.05 19.61 19.37 199200.0 19.37
2020-03-13 22.98 20.67 21.66 22.86 261700.0 22.86
2020-03-12 22.26 19.63 21.53 20.09 193100.0 20.09
2020-03-11 24.48 22.52 23.83 22.72 291400.0 22.72
2020-03-10 25.38 22.67 24.28 24.82 291600.0 24.82
2020-03-09 26.9 23.02 26.03 23.15 431300.0 23.15
2020-03-06 32.0 29.9 31.77 30.41 158200.0 30.41
2020-03-05 33.7 32.7 33.18 32.8 285400.0 32.8
2020-03-04 34.81 33.3 34.22 34.12 183700.0 34.12
2020-03-03 35.7 33.83 34.65 33.93 212300.0 33.93
2020-03-02 34.59 33.15 33.95 34.49 299000.0 34.49
2020-02-28 36.2 33.44 35.28 33.87 230100.0 33.87
2020-02-27 38.74 36.4 37.91 36.45 184200.0 36.45
2020-02-26 40.53 38.52 40.24 38.62 381400.0 38.62
2020-02-25 41.73 39.76 41.58 40.07 278900.0 40.07
2020-02-24 41.84 40.74 40.74 41.61 184300.0 41.61
2020-02-21 42.39 41.68 42.02 41.98 141800.0 41.98
2020-02-20 42.29 41.51 41.51 42.22 158900.0 42.22
2020-02-19 41.97 41.47 41.75 41.63 167900.0 41.63
2020-02-18 41.86 41.26 41.86 41.66 136900.0 41.66