Mercados españoles cerrados

Triumph Financial, Inc. (TFIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
81,75+3,57 (+4,57%)
Al cierre: 04:00PM EDT
81,75 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202478,5082,2278,5081,7581,751.043.300
27 jun 202475,9378,2175,6478,1878,18101.400
26 jun 202476,1576,4575,4975,7675,76125.900
25 jun 202476,6777,1275,9876,9076,90123.100
24 jun 202476,1677,6376,0177,2277,2269.400
21 jun 202477,3477,9975,6676,3176,31291.700
20 jun 202476,9077,7876,7577,4077,4088.400
18 jun 202477,6379,2076,9377,6077,60175.500
17 jun 202470,9077,3269,9277,3277,32237.000
14 jun 202472,8973,0670,1470,3770,37147.900
13 jun 202474,0874,2472,7973,4573,45101.800
12 jun 202475,1176,1873,4474,4974,49114.500
11 jun 202472,1473,4171,5773,1273,12129.100
10 jun 202475,0375,0372,3872,7172,71139.600
07 jun 202475,2276,2574,5975,6875,68121.800
06 jun 202475,3276,5673,9776,3676,36167.700
05 jun 202473,1275,3172,3675,1675,16160.500
04 jun 202472,7773,1271,7872,4872,48135.700
03 jun 202475,2075,7973,2573,2673,26111.900
31 may 202474,1574,5873,4674,3074,30177.600
30 may 202472,9574,1172,5773,9573,95111.100
29 may 202472,7373,4572,0272,3372,33133.900
28 may 202474,5674,9173,7073,8273,8290.400
24 may 202474,0774,6673,5074,4974,4969.800
23 may 202475,1775,2073,4373,7173,71113.800
22 may 202475,6576,1674,6875,0175,01152.200
21 may 202475,7376,5075,6275,8275,82159.500
20 may 202476,8177,5775,7176,1076,10134.800
17 may 202476,8676,8676,3076,6576,6588.800
16 may 202476,3077,2175,8976,5076,50119.800
15 may 202476,3376,8475,7076,7376,7371.400
14 may 202474,5075,4674,3975,3875,38188.600
13 may 202474,1974,4773,6874,0074,00187.300
10 may 202474,6974,8073,5173,5973,59129.300
09 may 202473,6275,3673,4574,7574,75275.000
08 may 202473,0473,7272,5773,5073,50239.700
07 may 202472,8073,7972,8073,3573,35164.400
06 may 202472,0073,9472,0073,0273,0295.800
03 may 202472,9872,9871,6672,0872,08200.100
02 may 202472,3072,9571,5872,0472,04190.300
01 may 202470,7573,2569,0472,0072,00155.200
30 abr 202470,6971,0369,2970,3670,36140.700
29 abr 202471,5671,5670,7870,9970,99124.600
26 abr 202470,4571,5569,9371,0771,0791.500
25 abr 202469,9570,6568,5470,5870,58110.700
24 abr 202470,6370,8570,0570,7370,73122.900
23 abr 202469,4971,2269,4970,8870,88153.400
22 abr 202468,7169,5168,4369,3769,37135.700
19 abr 202467,3769,4967,2568,8568,85281.600
18 abr 202469,7972,5066,8568,1068,101.677.500
17 abr 202475,4076,1273,9574,1374,13304.200
16 abr 202474,8875,8274,8175,3475,3478.500
15 abr 202475,9276,8874,6175,5875,58180.900
12 abr 202476,6177,2974,8475,6475,64192.200
11 abr 202477,5177,6076,1777,1077,10127.200
10 abr 202477,0177,2676,2277,0077,00284.300
09 abr 202478,1479,6278,1479,0579,0564.600
08 abr 202477,6878,6677,6877,9077,9052.900
05 abr 202476,5277,5476,3877,0477,0481.100
04 abr 202476,5277,9076,2976,6076,60110.500
03 abr 202475,4176,6875,3676,1376,1373.200
02 abr 202476,1776,4675,5476,1276,12125.200
01 abr 202479,6479,6476,9677,4377,4392.700
28 mar 202479,3579,7278,7779,3279,3287.300
27 mar 202476,1079,4575,9979,3479,34117.000
26 mar 202477,2377,6275,2575,3175,31111.200
25 mar 202476,8577,4176,6176,7776,77117.300
22 mar 202478,8679,0076,9777,1577,15233.500
21 mar 202478,4079,6977,5979,2179,21297.500
20 mar 202475,3178,3075,3177,8977,89162.700
19 mar 202474,8176,9974,8175,7575,75324.300
18 mar 202475,8575,8874,9674,9774,97319.700
15 mar 202475,0476,0375,0475,5275,52240.100
14 mar 202474,2376,1674,1775,5175,51335.300
13 mar 202474,2375,1974,2274,5574,5580.200
12 mar 202474,3675,2873,7574,5074,50138.000
11 mar 202474,7575,2573,9574,5674,56118.400
08 mar 202475,4576,1074,4974,8774,87138.200
07 mar 202475,2575,9074,8275,2275,22113.100
06 mar 202475,2576,6673,8375,0575,05100.700
05 mar 202473,8575,1973,5775,1775,17209.500
04 mar 202474,6375,3773,0673,6873,68188.900
01 mar 202474,6975,2573,5075,0175,0193.100
29 feb 202475,7976,2974,2975,0075,0076.300
28 feb 202475,2576,1673,9774,3774,37104.700
27 feb 202475,5376,2975,3375,9675,9674.900
26 feb 202474,3875,4774,1075,0075,0091.500
23 feb 202476,3176,4474,4374,8874,88147.700
22 feb 202475,9377,4075,4476,3176,31106.300
21 feb 202476,6377,0375,3576,2676,26100.700
20 feb 202476,1177,5876,0776,7676,76117.900
16 feb 202479,0879,0876,5677,1677,16164.300
15 feb 202477,9080,8177,8679,6179,61147.400
14 feb 202477,4078,0275,5977,5577,55123.800
13 feb 202477,9778,9275,7076,7676,76190.000
12 feb 202478,5582,2277,7981,0381,03189.500
09 feb 202477,0380,1777,0379,9279,92197.000
08 feb 202474,6177,6274,6177,2077,20172.200
07 feb 202472,8174,5171,5774,3674,36183.300
06 feb 202471,5172,4471,4972,3372,33107.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...