Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triumph Bancorp (NQ: TBK )

58.74 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 01, 2022 58.74 0 -1.02(-1.71%)
Nov 30, 2022 57.71 60.11 57.54 59.76 263,831 +2.04(+3.53%)
Nov 29, 2022 57.58 58.08 57.58 57.72 134,085 +0.03(+0.05%)
Nov 28, 2022 60.47 60.47 57.10 57.69 238,270 -3.22(-5.29%)
Nov 25, 2022 60.60 61.41 60.37 60.91 107,505 +0.52(+0.86%)
Nov 23, 2022 58.67 60.68 58.05 60.39 139,032 +1.88(+3.21%)
Nov 22, 2022 59.82 60.35 57.41 58.51 208,677 -1.04(-1.75%)
Nov 21, 2022 58.18 59.70 57.99 59.55 208,805 +1.16(+1.99%)
Nov 18, 2022 59.41 59.69 57.87 58.39 320,434 +0.02(+0.03%)
Nov 17, 2022 57.26 58.41 56.66 58.37 178,761 -0.07(-0.12%)
Nov 16, 2022 58.29 58.81 57.47 58.44 183,187 -0.36(-0.61%)
Nov 15, 2022 57.75 59.70 57.50 58.80 221,918 +1.95(+3.43%)
Nov 14, 2022 58.61 59.31 56.62 56.85 177,826 -2.22(-3.76%)
Nov 11, 2022 57.44 59.63 57.13 59.07 248,022 +1.65(+2.87%)
Nov 10, 2022 55.72 57.50 55.18 57.42 389,081 +2.67(+4.88%)
Nov 09, 2022 55.21 55.42 54.51 54.75 187,722 -0.28(-0.51%)
Nov 08, 2022 54.94 56.05 54.13 55.03 315,367 -0.15(-0.27%)
Nov 07, 2022 55.15 56.65 53.83 55.18 503,901 +5.83(+11.81%)
Nov 04, 2022 49.12 49.98 48.16 49.35 175,467 +1.10(+2.28%)
Nov 03, 2022 49.33 49.33 47.54 48.25 102,903 -1.65(-3.31%)
Nov 02, 2022 51.34 52.06 49.67 49.90 137,651 -1.74(-3.37%)
Nov 01, 2022 52.08 52.49 51.52 51.64 165,420 +0.14(+0.27%)
Oct 31, 2022 51.24 52.28 50.49 51.50 163,755 +0.20(+0.39%)
Oct 28, 2022 49.91 51.46 49.38 51.30 222,722 +1.38(+2.76%)
Oct 27, 2022 52.14 52.99 49.87 49.92 155,299 -1.21(-2.37%)
Oct 26, 2022 49.55 51.47 48.96 51.13 327,818 +1.69(+3.42%)
Oct 25, 2022 46.29 49.47 46.29 49.44 564,546 +3.30(+7.15%)
Oct 24, 2022 47.96 48.98 46.03 46.14 476,163 -1.90(-3.96%)
Oct 21, 2022 50.50 50.79 47.37 48.04 452,345 -2.10(-4.19%)
Oct 20, 2022 52.71 52.71 48.84 50.14 492,434 -4.36(-8.00%)
Oct 19, 2022 54.85 55.49 53.25 54.50 202,540 -1.25(-2.24%)
Oct 18, 2022 56.82 57.84 55.02 55.75 103,598 -0.24(-0.43%)
Oct 17, 2022 55.15 57.37 54.60 55.99 125,737 +2.15(+3.99%)
Oct 14, 2022 55.40 55.54 53.73 53.84 126,440 -1.36(-2.46%)
Oct 13, 2022 52.09 55.56 51.11 55.20 363,899 +2.03(+3.82%)
Oct 12, 2022 54.25 54.56 52.74 53.17 244,644 -1.10(-2.03%)
Oct 11, 2022 55.17 55.66 53.53 54.27 200,212 -1.04(-1.88%)
Oct 10, 2022 55.99 56.47 54.98 55.31 125,994 -0.21(-0.38%)
Oct 07, 2022 57.19 57.19 55.31 55.52 114,643 -2.17(-3.76%)
Oct 06, 2022 57.09 58.18 56.53 57.69 120,501 -0.62(-1.06%)
Oct 05, 2022 57.90 58.59 57.76 58.31 75,447 -0.97(-1.64%)
Oct 04, 2022 57.38 59.40 57.19 59.28 167,531 +3.14(+5.59%)
Oct 03, 2022 55.05 56.62 53.68 56.14 176,679 +1.79(+3.29%)
Sep 30, 2022 54.54 56.36 53.96 54.35 203,162 -0.14(-0.26%)
Sep 29, 2022 56.65 58.24 54.44 54.49 227,172 -2.80(-4.89%)
Sep 28, 2022 57.09 58.09 56.80 57.29 218,936 +0.20(+0.35%)
Sep 27, 2022 58.74 59.18 56.64 57.09 137,585 -1.05(-1.81%)
Sep 26, 2022 57.44 58.85 57.44 58.14 119,796 +0.22(+0.38%)
Sep 23, 2022 57.94 58.05 57.00 57.92 149,579 -0.90(-1.53%)
Sep 22, 2022 60.40 60.50 58.35 58.82 145,774 -1.60(-2.65%)
Sep 21, 2022 61.82 62.43 60.10 60.42 124,816 -1.18(-1.92%)
Sep 20, 2022 60.28 61.97 60.16 61.60 173,137 +0.62(+1.02%)
Sep 19, 2022 60.72 63.10 60.53 60.98 194,882 -0.18(-0.29%)
Sep 16, 2022 60.88 61.66 58.95 61.16 968,223 -0.62(-1.00%)
Sep 15, 2022 62.59 62.93 60.92 61.78 462,061 -0.97(-1.55%)
Sep 14, 2022 62.15 62.84 61.01 62.75 251,503 +0.62(+1.00%)
Sep 13, 2022 62.16 62.98 61.44 62.13 282,146 -1.83(-2.86%)
Sep 12, 2022 62.37 64.07 62.37 63.96 231,335 +1.71(+2.75%)
Sep 09, 2022 61.57 62.86 60.89 62.25 161,209 +1.43(+2.35%)
Sep 08, 2022 58.89 61.77 58.17 60.82 200,046 +1.73(+2.93%)
Sep 07, 2022 57.91 59.29 57.35 59.09 282,141 +1.43(+2.48%)
Sep 06, 2022 60.28 60.84 57.15 57.66 289,538 -2.18(-3.64%)
Sep 02, 2022 61.25 61.63 59.45 59.84 310,506 -0.96(-1.58%)
Sep 01, 2022 61.86 62.49 60.19 60.80 305,841 -1.11(-1.79%)
Aug 31, 2022 62.88 63.97 61.01 61.91 183,513 -0.17(-0.27%)
Aug 30, 2022 61.19 62.48 60.03 62.08 283,024 +1.57(+2.59%)
Aug 29, 2022 65.05 65.91 60.37 60.51 354,658 -5.08(-7.75%)
Aug 26, 2022 68.72 68.72 65.47 65.59 131,900 -2.75(-4.02%)
Aug 25, 2022 67.14 68.34 67.02 68.34 204,576 +1.33(+1.98%)
Aug 24, 2022 67.51 68.09 66.72 67.01 101,515 -0.41(-0.61%)
Aug 23, 2022 68.56 69.24 67.29 67.42 125,048 -0.86(-1.26%)
Aug 22, 2022 69.93 70.46 67.94 68.28 120,580 -3.56(-4.96%)
Aug 19, 2022 73.55 73.57 71.54 71.84 118,105 -2.89(-3.87%)
Aug 18, 2022 74.20 76.47 74.16 74.73 67,226 +0.18(+0.24%)
Aug 17, 2022 75.04 75.85 73.61 74.55 90,531 -1.39(-1.83%)
Aug 16, 2022 74.93 76.49 74.54 75.94 94,002 +0.74(+0.98%)
Aug 15, 2022 74.84 75.42 72.05 75.20 127,221 -0.48(-0.63%)
Aug 12, 2022 74.20 75.94 73.83 75.68 79,196 +2.13(+2.90%)
Aug 11, 2022 73.81 74.55 73.06 73.55 81,309 +0.54(+0.74%)
Aug 10, 2022 72.00 74.08 71.68 73.01 108,977 +2.24(+3.17%)
Aug 09, 2022 70.12 70.83 69.57 70.77 79,630 +0.07(+0.10%)
Aug 08, 2022 71.16 71.34 69.85 70.70 215,534 +0.09(+0.13%)
Aug 05, 2022 72.10 73.02 70.37 70.61 172,950 -1.81(-2.50%)
Aug 04, 2022 72.39 72.52 71.45 72.42 81,215 -0.09(-0.12%)
Aug 03, 2022 73.18 73.67 72.13 72.51 83,681 -0.28(-0.38%)
Aug 02, 2022 72.01 73.31 72.01 72.79 70,751 +0.24(+0.33%)
Aug 01, 2022 71.69 73.73 71.12 72.55 147,767 -0.10(-0.14%)
Jul 29, 2022 71.46 72.97 71.46 72.65 97,447 +1.23(+1.72%)
Jul 28, 2022 71.97 71.97 68.85 71.42 115,817 -0.63(-0.87%)
Jul 27, 2022 70.29 73.11 70.29 72.05 286,923 +2.39(+3.43%)
Jul 26, 2022 68.86 70.19 68.48 69.66 134,485 +0.20(+0.29%)
Jul 25, 2022 69.40 70.49 68.17 69.46 131,175 +0.38(+0.55%)
Jul 22, 2022 70.75 71.36 68.49 69.08 142,058 -1.97(-2.77%)
Jul 21, 2022 69.77 71.65 69.08 71.05 206,355 +2.19(+3.18%)
Jul 20, 2022 65.87 68.94 65.87 68.86 129,181 +2.41(+3.63%)
Jul 19, 2022 64.91 67.32 64.91 66.45 161,641 +2.41(+3.76%)
Jul 18, 2022 64.43 65.86 63.74 64.04 123,932 +0.07(+0.11%)
Jul 15, 2022 64.48 64.56 63.00 63.97 176,912 +1.07(+1.70%)
Jul 14, 2022 61.56 63.16 60.62 62.90 85,269 +0.18(+0.29%)
Jul 13, 2022 64.86 64.86 62.53 62.72 86,601 -2.55(-3.91%)
Jul 12, 2022 64.05 66.42 64.05 65.27 270,969 +0.70(+1.08%)
Jul 11, 2022 64.02 65.10 63.28 64.57 90,132 -0.37(-0.57%)
Jul 08, 2022 65.88 65.91 64.30 64.94 147,214 -0.94(-1.43%)
Jul 07, 2022 64.56 67.08 64.56 65.88 148,457 +1.88(+2.94%)
Jul 06, 2022 65.57 66.07 63.90 64.00 87,023 -1.85(-2.81%)
Jul 05, 2022 62.40 65.97 61.81 65.85 153,582 +1.86(+2.91%)
Jul 01, 2022 61.96 64.18 61.55 63.99 100,549 +1.43(+2.29%)
Jun 30, 2022 61.18 63.80 60.02 62.56 143,852 -0.01(-0.02%)
Jun 29, 2022 62.72 63.36 61.01 62.57 207,449 -0.17(-0.27%)
Jun 28, 2022 64.80 65.62 62.70 62.74 125,278 -1.30(-2.03%)
Jun 27, 2022 65.50 66.08 63.48 64.04 184,371 -1.12(-1.72%)
Jun 24, 2022 64.31 67.17 64.00 65.16 583,019 +1.95(+3.08%)
Jun 23, 2022 61.25 63.47 60.51 63.21 261,656 +1.78(+2.90%)
Jun 22, 2022 61.46 62.91 61.39 61.43 130,247 -0.99(-1.59%)
Jun 21, 2022 63.90 65.18 62.28 62.42 143,757 -0.71(-1.12%)
Jun 17, 2022 63.15 65.06 62.82 63.13 196,961 +0.88(+1.41%)
Jun 16, 2022 63.76 65.67 61.44 62.25 161,895 -2.14(-3.32%)
Jun 15, 2022 64.05 65.67 62.47 64.39 249,011 +0.55(+0.86%)
Jun 14, 2022 64.46 64.80 63.13 63.84 289,015 +0.07(+0.11%)
Jun 13, 2022 65.00 66.08 63.22 63.77 160,005 -3.45(-5.13%)
Jun 10, 2022 67.95 69.31 66.64 67.22 233,454 -2.85(-4.07%)
Jun 09, 2022 73.00 73.13 69.83 70.07 136,347 -3.57(-4.85%)
Jun 08, 2022 73.65 74.65 72.77 73.64 89,960 -0.68(-0.91%)
Jun 07, 2022 72.75 74.37 72.75 74.32 86,832 +0.23(+0.31%)
Jun 06, 2022 73.88 75.04 73.68 74.09 125,380 +0.76(+1.04%)
Jun 03, 2022 72.59 73.57 71.87 73.33 113,089 -0.15(-0.20%)
Jun 02, 2022 70.31 73.54 69.72 73.48 116,114 +3.33(+4.75%)
Jun 01, 2022 72.77 73.57 69.20 70.15 122,750 -2.59(-3.56%)
May 31, 2022 70.65 73.19 69.10 72.74 287,724 +1.67(+2.35%)
May 27, 2022 69.41 71.09 69.12 71.07 162,962 +1.69(+2.44%)
May 26, 2022 69.19 71.03 68.77 69.38 110,490 +1.35(+1.98%)
May 25, 2022 67.39 69.30 66.61 68.03 177,071 +0.48(+0.71%)
May 24, 2022 67.19 68.26 65.75 67.55 181,619 -0.39(-0.57%)
May 23, 2022 66.90 69.00 65.61 67.94 405,226 +4.12(+6.46%)
May 20, 2022 66.12 67.19 62.37 63.82 305,762 -1.73(-2.64%)
May 19, 2022 65.48 66.49 65.00 65.55 369,143 -0.75(-1.13%)
May 18, 2022 68.31 69.59 65.47 66.30 183,987 -3.61(-5.16%)
May 17, 2022 69.00 71.14 68.68 69.91 128,365 +2.76(+4.11%)
May 16, 2022 68.50 71.38 66.18 67.15 158,800 -1.77(-2.57%)
May 13, 2022 68.09 69.66 67.78 68.92 173,211 +1.76(+2.62%)
May 12, 2022 67.01 68.05 65.17 67.16 258,978 -0.84(-1.24%)
May 11, 2022 69.25 70.64 67.59 68.00 216,094 -1.76(-2.52%)
May 10, 2022 71.26 72.70 67.59 69.76 241,017 -0.73(-1.04%)
May 09, 2022 70.57 71.55 67.90 70.49 201,911 -1.49(-2.07%)
May 06, 2022 71.28 72.73 68.65 71.98 253,647 +0.34(+0.47%)
May 05, 2022 73.74 77.28 70.76 71.64 252,354 -2.39(-3.23%)
May 04, 2022 72.49 74.45 70.04 74.03 222,419 +1.53(+2.11%)
May 03, 2022 70.78 73.18 70.30 72.50 226,680 +2.08(+2.95%)
May 02, 2022 69.86 71.82 68.00 70.42 223,908 +0.98(+1.41%)
Apr 29, 2022 69.96 71.48 69.20 69.44 265,226 -1.14(-1.62%)
Apr 28, 2022 70.68 72.00 66.88 70.58 276,084 +1.40(+2.02%)
Apr 27, 2022 70.74 71.58 68.82 69.18 345,269 -1.78(-2.51%)
Apr 26, 2022 71.29 72.49 69.88 70.96 276,155 -1.94(-2.66%)
Apr 25, 2022 67.70 73.12 66.69 72.90 423,795 +4.35(+6.35%)
Apr 22, 2022 73.97 74.88 67.44 68.55 692,869 -5.73(-7.71%)
Apr 21, 2022 76.00 77.27 72.66 74.28 538,323 -5.94(-7.40%)
Apr 20, 2022 80.33 81.15 78.51 80.22 161,343 +0.89(+1.12%)
Apr 19, 2022 77.01 80.07 76.46 79.33 164,199 +2.93(+3.84%)
Apr 18, 2022 75.50 77.35 75.05 76.40 189,382 +0.65(+0.86%)
Apr 14, 2022 78.51 78.67 75.22 75.75 200,425 -2.59(-3.31%)
Apr 13, 2022 75.32 78.79 75.18 78.34 179,301 +1.99(+2.61%)
Apr 12, 2022 77.16 78.49 75.77 76.35 227,842 -0.35(-0.46%)
Apr 11, 2022 76.84 79.41 76.29 76.70 253,113 -0.32(-0.42%)
Apr 08, 2022 80.49 81.67 76.43 77.02 454,899 -2.86(-3.58%)
Apr 07, 2022 81.29 83.63 77.92 79.88 315,102 -1.27(-1.57%)
Apr 06, 2022 84.81 85.70 81.03 81.15 333,464 -3.72(-4.38%)
Apr 05, 2022 88.31 88.99 84.68 84.87 409,055 -2.85(-3.25%)
Apr 04, 2022 90.19 92.71 87.64 87.72 281,429 -2.54(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.