| 名前 | Triumph Bancorp Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.125% Series C Fixed-Rate Non-Cumulative Perpetual Preferred Stock |
| ティッカー | TBKCP |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.65 | 27.29 | 27.45 | 27.29 | 9200.0 | 27.29 |
| 2021-02-12 | 27.7 | 27.7 | 27.7 | 27.7 | 300.0 | 27.7 |
| 2021-02-11 | 27.84 | 27.55 | 27.74 | 27.55 | 4700.0 | 27.55 |
| 2021-02-10 | 27.75 | 27.56 | 27.59 | 27.74 | 1600.0 | 27.74 |
| 2021-02-09 | 27.95 | 27.55 | 27.95 | 27.55 | 2300.0 | 27.55 |
| 2021-02-08 | 27.95 | 27.59 | 27.59 | 27.6 | 4600.0 | 27.6 |
| 2021-02-05 | 27.75 | 27.74 | 27.74 | 27.75 | 1800.0 | 27.75 |
| 2021-02-04 | 27.75 | 27.7 | 27.7 | 27.74 | 3800.0 | 27.74 |
| 2021-02-03 | 27.74 | 27.21 | 27.65 | 27.74 | 5800.0 | 27.74 |
| 2021-02-02 | 27.65 | 27.13 | 27.13 | 27.65 | 7800.0 | 27.65 |
| 2021-02-01 | 27.12 | 27.12 | 27.12 | 27.12 | 300.0 | 27.12 |
| 2021-01-29 | 27.24 | 27.06 | 27.24 | 27.06 | 200.0 | 27.06 |
| 2021-01-28 | 27.03 | 27.03 | 27.03 | 27.03 | 200.0 | 27.03 |
| 2021-01-27 | 27.39 | 27.22 | 27.22 | 27.25 | 12400.0 | 27.25 |
| 2021-01-26 | 27.69 | 26.92 | 27.69 | 27.22 | 6200.0 | 27.22 |
| 2021-01-25 | 27.8 | 27.8 | 27.8 | 27.8 | 1400.0 | 27.8 |
| 2021-01-22 | 27.6 | 27.5 | 27.6 | 27.5 | 4300.0 | 27.5 |
| 2021-01-21 | 27.6 | 27.26 | 27.28 | 27.6 | 5700.0 | 27.6 |
| 2021-01-20 | 27.48 | 27.0 | 27.25 | 27.48 | 6200.0 | 27.48 |
| 2021-01-19 | 27.47 | 27.28 | 27.47 | 27.47 | 2800.0 | 27.47 |
| 2021-01-15 | 27.05 | 26.63 | 26.7 | 27.01 | 9700.0 | 27.01 |
| 2021-01-14 | 26.67 | 26.42 | 26.64 | 26.42 | 1600.0 | 26.42 |
| 2021-01-13 | 26.68 | 26.43 | 26.65 | 26.43 | 2300.0 | 26.43 |
| 2021-01-12 | 26.73 | 26.28 | 26.51 | 26.41 | 5200.0 | 26.41 |
| 2021-01-11 | 27.02 | 26.67 | 27.02 | 26.67 | 6600.0 | 26.67 |
| 2021-01-08 | 27.2 | 27.16 | 27.16 | 27.18 | 1000.0 | 27.18 |
| 2021-01-07 | 27.44 | 27.01 | 27.44 | 27.39 | 4000.0 | 27.39 |
| 2021-01-06 | 27.48 | 27.2 | 27.2 | 27.47 | 6100.0 | 27.47 |
| 2021-01-05 | 27.42 | 27.08 | 27.09 | 27.4 | 3500.0 | 27.4 |
| 2021-01-04 | 27.41 | 27.07 | 27.25 | 27.08 | 3700.0 | 27.08 |
| 2020-12-31 | 27.48 | 27.25 | 27.4 | 27.47 | 4900.0 | 27.47 |
| 2020-12-30 | 27.37 | 27.37 | 27.37 | 27.37 | 400.0 | 27.37 |
| 2020-12-29 | 27.4 | 27.06 | 27.39 | 27.35 | 5900.0 | 27.35 |
| 2020-12-28 | 27.39 | 27.21 | 27.33 | 27.21 | 2700.0 | 27.21 |
| 2020-12-24 | 27.38 | 27.38 | 27.38 | 27.38 | 0.0 | 27.38 |
| 2020-12-23 | 27.38 | 27.26 | 27.38 | 27.38 | 1600.0 | 27.38 |
| 2020-12-16 | 26.99 | 26.68 | 26.76 | 26.82 | 5700.0 | 26.82 |
| 2020-12-15 | 27.21 | 26.72 | 27.1 | 27.07 | 7200.0 | 27.07 |
| 2020-12-14 | 27.4 | 27.0 | 27.4 | 27.24 | 9500.0 | 27.24 |
| 2020-12-11 | 27.6 | 27.18 | 27.3 | 27.6 | 7600.0 | 27.16 |
| 2020-12-10 | 27.42 | 27.03 | 27.03 | 27.42 | 4300.0 | 26.98 |
| 2020-12-09 | 27.35 | 27.25 | 27.3 | 27.35 | 4900.0 | 26.91 |
| 2020-12-08 | 27.35 | 27.18 | 27.2 | 27.35 | 6400.0 | 26.91 |
| 2020-12-07 | 27.2 | 26.8 | 26.9 | 27.2 | 5800.0 | 26.76 |
| 2020-12-04 | 27.21 | 26.8 | 27.06 | 27.0 | 2900.0 | 26.56 |
| 2020-12-03 | 27.06 | 26.75 | 27.04 | 27.04 | 3100.0 | 26.6 |
| 2020-12-02 | 27.0 | 26.8 | 26.8 | 26.82 | 7900.0 | 26.39 |
| 2020-12-01 | 26.95 | 26.69 | 26.69 | 26.82 | 3900.0 | 26.39 |
| 2020-11-30 | 26.8 | 26.67 | 26.67 | 26.73 | 2100.0 | 26.29 |
| 2020-11-27 | 26.8 | 26.8 | 26.8 | 26.8 | 800.0 | 26.37 |
| 2020-11-25 | 26.79 | 26.5 | 26.77 | 26.67 | 4200.0 | 26.24 |
| 2020-11-24 | 26.78 | 26.45 | 26.47 | 26.77 | 10500.0 | 26.34 |
| 2020-11-23 | 26.66 | 26.45 | 26.48 | 26.65 | 2900.0 | 26.22 |
| 2020-11-20 | 26.7 | 26.4 | 26.41 | 26.55 | 9200.0 | 26.12 |
| 2020-11-19 | 26.7 | 26.42 | 26.42 | 26.5 | 6600.0 | 26.07 |
| 2020-11-18 | 26.75 | 26.75 | 26.75 | 26.75 | 600.0 | 26.32 |
| 2020-11-17 | 26.6 | 26.38 | 26.6 | 26.39 | 12200.0 | 25.96 |
| 2020-11-16 | 26.55 | 26.42 | 26.55 | 26.42 | 2500.0 | 25.99 |
| 2020-11-13 | 26.6 | 26.31 | 26.6 | 26.31 | 4900.0 | 25.89 |
| 2020-11-12 | 26.6 | 26.2 | 26.6 | 26.45 | 9900.0 | 26.02 |
| 2020-11-11 | 26.8 | 26.5 | 26.5 | 26.6 | 15900.0 | 26.17 |
| 2020-11-10 | 26.97 | 26.42 | 26.5 | 26.97 | 20000.0 | 26.54 |
| 2020-11-09 | 26.62 | 25.6 | 26.5 | 26.6 | 6600.0 | 26.17 |
| 2020-11-06 | 26.5 | 26.05 | 26.5 | 26.47 | 900.0 | 26.04 |
| 2020-11-05 | 26.5 | 26.25 | 26.5 | 26.49 | 4400.0 | 26.06 |
| 2020-11-04 | 26.49 | 25.85 | 26.25 | 26.3 | 12400.0 | 25.88 |
| 2020-11-03 | 26.25 | 26.0 | 26.0 | 26.25 | 4100.0 | 25.83 |
| 2020-11-02 | 26.2 | 25.74 | 26.0 | 26.16 | 5400.0 | 25.74 |
| 2020-10-30 | 26.13 | 26.13 | 26.13 | 26.13 | 0.0 | 25.71 |
| 2020-10-29 | 26.14 | 25.83 | 25.92 | 26.13 | 4000.0 | 25.71 |
| 2020-10-28 | 26.15 | 25.9 | 25.97 | 26.12 | 5800.0 | 25.7 |
| 2020-10-27 | 26.24 | 26.1 | 26.15 | 26.19 | 4700.0 | 25.77 |
| 2020-10-26 | 26.25 | 26.1 | 26.1 | 26.25 | 10700.0 | 25.83 |
| 2020-10-23 | 26.1 | 25.88 | 26.1 | 26.1 | 11100.0 | 25.68 |
| 2020-10-22 | 26.1 | 25.88 | 26.03 | 26.1 | 10700.0 | 25.68 |
| 2020-10-21 | 26.1 | 26.0 | 26.1 | 26.04 | 5900.0 | 25.62 |
| 2020-10-20 | 26.1 | 25.88 | 25.99 | 26.1 | 24500.0 | 25.68 |
| 2020-10-19 | 26.0 | 25.92 | 26.0 | 26.0 | 4600.0 | 25.58 |
| 2020-10-16 | 26.0 | 26.0 | 26.0 | 26.0 | 500.0 | 25.58 |
| 2020-10-15 | 26.0 | 25.95 | 25.95 | 26.0 | 1300.0 | 25.58 |
| 2020-10-14 | 26.12 | 25.75 | 26.12 | 26.0 | 17100.0 | 25.58 |
| 2020-10-13 | 26.14 | 25.99 | 26.0 | 26.0 | 8500.0 | 25.58 |
| 2020-10-12 | 26.0 | 25.82 | 25.99 | 26.0 | 11500.0 | 25.58 |
| 2020-10-09 | 26.0 | 25.85 | 25.99 | 26.0 | 3100.0 | 25.58 |
| 2020-10-08 | 26.0 | 25.81 | 25.85 | 26.0 | 12600.0 | 25.58 |
| 2020-10-07 | 25.98 | 25.75 | 25.76 | 25.95 | 3900.0 | 25.53 |
| 2020-10-06 | 25.89 | 25.61 | 25.62 | 25.89 | 3500.0 | 25.47 |
| 2020-10-05 | 25.7 | 25.49 | 25.62 | 25.6 | 21100.0 | 25.19 |
| 2020-10-02 | 25.98 | 25.65 | 25.75 | 25.95 | 12800.0 | 25.53 |
| 2020-10-01 | 25.98 | 25.5 | 25.5 | 25.98 | 13700.0 | 25.56 |
| 2020-09-30 | 25.66 | 25.52 | 25.54 | 25.65 | 6200.0 | 25.24 |
| 2020-09-29 | 25.6 | 25.35 | 25.37 | 25.5 | 6300.0 | 25.09 |
| 2020-09-28 | 25.56 | 25.33 | 25.52 | 25.44 | 25000.0 | 25.03 |
| 2020-09-25 | 25.57 | 25.36 | 25.5 | 25.52 | 9500.0 | 25.11 |
| 2020-09-24 | 25.55 | 25.35 | 25.54 | 25.5 | 20200.0 | 25.09 |
| 2020-09-23 | 25.6 | 25.45 | 25.46 | 25.55 | 14700.0 | 25.14 |
| 2020-09-22 | 25.58 | 25.37 | 25.43 | 25.58 | 10000.0 | 25.17 |
| 2020-09-21 | 25.38 | 24.97 | 25.33 | 25.38 | 17100.0 | 24.97 |
| 2020-09-18 | 25.5 | 25.32 | 25.5 | 25.39 | 7500.0 | 24.98 |
| 2020-09-17 | 25.48 | 25.36 | 25.36 | 25.48 | 12400.0 | 25.07 |
| 2020-09-16 | 25.48 | 25.27 | 25.44 | 25.48 | 28200.0 | 25.07 |
| 2020-09-15 | 25.58 | 25.32 | 25.48 | 25.39 | 33600.0 | 24.98 |
| 2020-09-14 | 25.5 | 25.27 | 25.5 | 25.48 | 29400.0 | 25.07 |
| 2020-09-11 | 25.99 | 25.55 | 25.99 | 25.73 | 44700.0 | 24.33 |
| 2020-09-10 | 25.99 | 25.85 | 25.87 | 25.99 | 12700.0 | 24.58 |
| 2020-09-09 | 25.85 | 25.75 | 25.79 | 25.85 | 13400.0 | 24.44 |
| 2020-09-08 | 25.75 | 25.62 | 25.65 | 25.75 | 17500.0 | 24.35 |
| 2020-09-04 | 25.65 | 25.53 | 25.65 | 25.65 | 13400.0 | 24.26 |
| 2020-09-03 | 25.72 | 25.55 | 25.72 | 25.65 | 11400.0 | 24.26 |
| 2020-09-02 | 25.73 | 25.58 | 25.58 | 25.73 | 20400.0 | 24.33 |
| 2020-09-01 | 25.58 | 25.43 | 25.5 | 25.57 | 28200.0 | 24.18 |
| 2020-08-31 | 25.49 | 25.39 | 25.42 | 25.47 | 9400.0 | 24.09 |
| 2020-08-28 | 25.44 | 25.26 | 25.44 | 25.4 | 14200.0 | 24.02 |
| 2020-08-27 | 25.47 | 25.3 | 25.39 | 25.3 | 2700.0 | 23.92 |
| 2020-08-26 | 25.39 | 25.24 | 25.37 | 25.31 | 183200.0 | 23.93 |
| 2020-08-25 | 25.63 | 25.35 | 25.58 | 25.4 | 33400.0 | 24.02 |
| 2020-08-24 | 25.6 | 25.4 | 25.54 | 25.4 | 23000.0 | 24.02 |
| 2020-08-21 | 25.52 | 25.3 | 25.33 | 25.5 | 5700.0 | 24.11 |
| 2020-08-20 | 25.51 | 25.28 | 25.51 | 25.3 | 25400.0 | 23.92 |
| 2020-08-19 | 25.52 | 25.24 | 25.4 | 25.52 | 8400.0 | 24.13 |
| 2020-08-18 | 25.7 | 25.21 | 25.7 | 25.35 | 57100.0 | 23.97 |
| 2020-08-17 | 25.55 | 25.45 | 25.53 | 25.5 | 7700.0 | 24.11 |
| 2020-08-14 | 25.5 | 25.26 | 25.35 | 25.33 | 28100.0 | 23.95 |
| 2020-08-13 | 25.5 | 25.35 | 25.5 | 25.35 | 18900.0 | 23.97 |
| 2020-08-12 | 25.35 | 25.07 | 25.32 | 25.2 | 10800.0 | 23.83 |
| 2020-08-11 | 25.33 | 24.81 | 24.81 | 25.14 | 12500.0 | 23.77 |
| 2020-08-10 | 25.27 | 25.06 | 25.22 | 25.27 | 14500.0 | 23.9 |
| 2020-08-07 | 25.21 | 25.05 | 25.16 | 25.09 | 10400.0 | 23.73 |
| 2020-08-06 | 25.2 | 25.15 | 25.19 | 25.15 | 4900.0 | 23.78 |
| 2020-08-05 | 25.15 | 25.07 | 25.07 | 25.13 | 5400.0 | 23.76 |
| 2020-08-04 | 25.19 | 24.97 | 25.19 | 24.97 | 10700.0 | 23.61 |
| 2020-08-03 | 25.18 | 24.98 | 25.18 | 25.02 | 13100.0 | 23.66 |
| 2020-07-31 | 25.35 | 25.06 | 25.1 | 25.06 | 5200.0 | 23.7 |
| 2020-07-30 | 25.09 | 25.0 | 25.09 | 25.05 | 6900.0 | 23.69 |
| 2020-07-29 | 25.09 | 24.93 | 24.93 | 25.09 | 21400.0 | 23.73 |
| 2020-07-28 | 25.0 | 24.82 | 24.9 | 24.93 | 6600.0 | 23.58 |
| 2020-07-27 | 24.94 | 24.78 | 24.88 | 24.9 | 10300.0 | 23.55 |
| 2020-07-24 | 24.95 | 24.7 | 24.95 | 24.87 | 14600.0 | 23.52 |
| 2020-07-23 | 24.95 | 24.85 | 24.9 | 24.9 | 20300.0 | 23.55 |
| 2020-07-22 | 25.1 | 24.59 | 24.6 | 25.0 | 29100.0 | 23.64 |
| 2020-07-21 | 24.6 | 24.2 | 24.27 | 24.6 | 25700.0 | 23.26 |
| 2020-07-20 | 24.5 | 24.41 | 24.42 | 24.5 | 2300.0 | 23.17 |
| 2020-07-17 | 24.5 | 24.3 | 24.3 | 24.5 | 5600.0 | 23.17 |
| 2020-07-16 | 24.5 | 24.45 | 24.45 | 24.5 | 34400.0 | 23.17 |
| 2020-07-15 | 24.53 | 24.45 | 24.5 | 24.5 | 38500.0 | 23.17 |
| 2020-07-14 | 24.52 | 24.1 | 24.35 | 24.52 | 64300.0 | 23.19 |
| 2020-07-13 | 24.42 | 24.13 | 24.42 | 24.13 | 9500.0 | 22.82 |
| 2020-07-10 | 24.36 | 24.16 | 24.25 | 24.32 | 7900.0 | 23.0 |
| 2020-07-09 | 24.47 | 24.19 | 24.47 | 24.37 | 4800.0 | 23.05 |
| 2020-07-08 | 24.5 | 24.1 | 24.5 | 24.43 | 9800.0 | 23.1 |
| 2020-07-07 | 24.54 | 24.35 | 24.45 | 24.52 | 30200.0 | 23.19 |
| 2020-07-06 | 24.5 | 24.35 | 24.5 | 24.36 | 9900.0 | 23.04 |
| 2020-07-02 | 24.59 | 24.45 | 24.59 | 24.45 | 17100.0 | 23.12 |
| 2020-07-01 | 24.59 | 24.35 | 24.5 | 24.5 | 19300.0 | 23.17 |
| 2020-06-30 | 24.59 | 24.25 | 24.51 | 24.45 | 18800.0 | 23.12 |
| 2020-06-29 | 24.45 | 24.0 | 24.24 | 24.45 | 47500.0 | 23.12 |
| 2020-06-26 | 24.29 | 23.95 | 24.29 | 24.05 | 17100.0 | 22.74 |
| 2020-06-25 | 24.25 | 23.6 | 23.85 | 24.15 | 65400.0 | 22.84 |
| 2020-06-24 | 24.2 | 23.8 | 24.15 | 23.9 | 32800.0 | 22.6 |
| 2020-06-23 | 24.25 | 24.13 | 24.25 | 24.2 | 45600.0 | 22.88 |
| 2020-06-22 | 24.5 | 24.2 | 24.25 | 24.2 | 20900.0 | 22.88 |
| 2020-06-19 | 24.5 | 24.3 | 24.49 | 24.45 | 17700.0 | 23.12 |
| 2020-06-18 | 24.67 | 24.13 | 24.5 | 24.5 | 22800.0 | 23.17 |