Italia markets close in 5 hours 55 minutes

Triumph Financial, Inc. (TFIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,82-0,67 (-0,90%)
Alla chiusura: 04:00PM EDT
73,82 0,00 (0,00%)
Dopo ore: 04:11PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202474,5674,9173,7073,8273,8290.400
24 mag 202474,0774,6673,5074,4974,4969.800
23 mag 202475,1775,2073,4373,7173,71113.800
22 mag 202475,6576,1674,6875,0175,01152.200
21 mag 202475,7376,5075,6275,8275,82159.500
20 mag 202476,8177,5775,7176,1076,10134.800
17 mag 202476,8676,8676,3076,6576,6588.800
16 mag 202476,3077,2175,8976,5076,50119.800
15 mag 202476,3376,8475,7076,7376,7371.400
14 mag 202474,5075,4674,3975,3875,38188.600
13 mag 202474,1974,4773,6874,0074,00187.300
10 mag 202474,6974,8073,5173,5973,59129.300
09 mag 202473,6275,3673,4574,7574,75275.000
08 mag 202473,0473,7272,5773,5073,50239.700
07 mag 202472,8073,7972,8073,3573,35164.400
06 mag 202472,0073,9472,0073,0273,0295.800
03 mag 202472,9872,9871,6672,0872,08200.100
02 mag 202472,3072,9571,5872,0472,04190.300
01 mag 202470,7573,2569,0472,0072,00155.200
30 apr 202470,6971,0369,2970,3670,36140.700
29 apr 202471,5671,5670,7870,9970,99124.600
26 apr 202470,4571,5569,9371,0771,0791.500
25 apr 202469,9570,6568,5470,5870,58110.700
24 apr 202470,6370,8570,0570,7370,73122.900
23 apr 202469,4971,2269,4970,8870,88153.400
22 apr 202468,7169,5168,4369,3769,37135.700
19 apr 202467,3769,4967,2568,8568,85281.600
18 apr 202469,7972,5066,8568,1068,101.677.500
17 apr 202475,4076,1273,9574,1374,13304.200
16 apr 202474,8875,8274,8175,3475,3478.500
15 apr 202475,9276,8874,6175,5875,58180.900
12 apr 202476,6177,2974,8475,6475,64192.200
11 apr 202477,5177,6076,1777,1077,10127.200
10 apr 202477,0177,2676,2277,0077,00284.300
09 apr 202478,1479,6278,1479,0579,0564.600
08 apr 202477,6878,6677,6877,9077,9052.900
05 apr 202476,5277,5476,3877,0477,0481.100
04 apr 202476,5277,9076,2976,6076,60110.500
03 apr 202475,4176,6875,3676,1376,1373.200
02 apr 202476,1776,4675,5476,1276,12125.200
01 apr 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
05 feb 202470,1171,7369,4971,2271,22155.400
02 feb 202468,3871,1368,1971,0671,06136.800
01 feb 202470,9171,5066,9469,7069,70152.200
31 gen 202472,7573,8070,6570,6570,65136.700
30 gen 202473,1973,9072,2273,5773,5772.600
29 gen 202472,7474,0771,8173,2573,25210.800
26 gen 202474,0074,6072,8073,2073,20177.300
25 gen 202475,0275,0273,7474,0074,00130.200
24 gen 202473,8876,4272,6574,1174,11211.200
23 gen 202479,3279,3576,7176,9176,91168.700
22 gen 202476,1178,5376,1178,3378,33134.200
19 gen 202474,3875,7073,4875,5575,5592.300
18 gen 202473,5774,3173,1073,8973,8960.400
17 gen 202472,4173,7272,4173,5773,5766.300
16 gen 202474,0874,8873,0373,7073,70102.100
12 gen 202477,5477,5474,5775,0175,01100.200
11 gen 202476,4076,6474,9076,5176,51138.900
10 gen 202475,7876,6475,4976,6376,63142.000
09 gen 202474,1076,5474,1076,1276,12156.400
08 gen 202474,3275,2774,3275,2775,2756.000
05 gen 202474,7776,4474,4674,5474,5489.100
04 gen 202475,5976,2074,7775,4475,44135.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...