Triumph Financial, Inc. (TFIN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	61.35	63.11	60.88	61.52	-0.60%	238,200
2026-10-15	61.72	62.27	61.41	61.89	+1.03%	282,200
2026-10-14	61.18	61.65	60.36	61.26	-1.86%	310,800
2026-10-13	63.84	64.00	61.93	62.42	-1.16%	265,300
2026-10-12	62.70	63.60	61.20	63.15	+0.99%	187,200
2026-10-09	62.42	63.26	62.12	62.53	-0.40%	173,900
2026-10-08	61.50	62.94	61.35	62.78	+1.41%	269,600
2026-10-07	61.00	62.88	60.48	61.91	-0.10%	196,300
2026-10-06	62.25	63.23	61.75	61.97	+0.60%	278,700
2026-10-05	62.18	62.65	61.45	61.60	-0.93%	235,400
2026-10-02	62.60	63.46	61.35	62.18	+1.72%	306,300
2026-10-01	59.85	61.45	59.01	61.13	+1.90%	363,100
2026-09-30	60.03	60.44	59.61	59.99	-0.23%	225,400
2026-09-29	60.89	61.05	59.56	60.13	-0.82%	218,400
2026-09-28	61.37	61.83	60.39	60.63	-1.33%	208,900
2026-09-25	61.30	62.17	61.10	61.45	+0.99%	203,300
2026-09-24	61.39	62.04	60.41	60.85	-0.85%	186,700
2026-09-23	61.62	62.19	60.94	61.37	-1.43%	233,800
2026-09-22	62.62	63.15	61.94	62.26	-0.18%	242,600
2026-09-21	63.38	63.47	62.30	62.37	-1.03%	161,300
2026-09-18	62.90	63.33	61.82	63.02	+0.03%	441,500
2026-09-17	64.96	65.09	62.56	63.00	-1.04%	248,800
2026-09-16	64.73	65.27	62.34	63.66	-1.61%	323,600
2026-09-15	66.29	66.29	64.45	64.70	-2.07%	177,700
2026-09-14	65.95	66.71	65.25	66.07	+0.05%	201,800
2026-09-11	68.00	68.00	65.70	66.04	-1.32%	172,100
2026-09-10	66.11	67.34	65.37	66.92	+1.07%	165,800
2026-09-09	68.00	68.28	65.47	66.21	-3.81%	266,000
2026-09-08	68.96	69.68	68.72	68.83	-1.11%	210,800
2026-09-04	68.23	69.61	68.23	69.60	+1.19%	219,300
2026-09-03	69.71	70.72	68.38	68.78	-0.23%	238,400
2026-09-02	69.78	70.72	68.72	68.94	-0.81%	287,900
2026-09-01	70.60	71.45	69.13	69.50	-2.46%	165,600
2026-08-31	71.65	72.20	70.69	71.25	-0.85%	130,000
2026-08-28	71.91	72.53	71.61	71.86	-0.08%	165,200
2026-08-27	73.17	73.89	71.50	71.92	-2.39%	227,800
2026-08-26	73.67	74.47	72.87	73.68	+0.24%	117,300
2026-08-25	74.29	74.63	72.92	73.50	-0.30%	111,300
2026-08-24	74.94	75.67	73.47	73.72	-1.64%	146,300
2026-08-21	74.84	75.63	73.20	74.95	+1.38%	145,000
2026-08-20	73.62	74.31	72.82	73.93	-0.31%	141,100
2026-08-19	77.09	77.09	74.09	74.16	-2.75%	199,600
2026-08-18	77.96	78.20	76.26	76.26	-1.95%	143,100
2026-08-17	77.96	78.38	76.84	77.78	-0.56%	169,200
2026-08-14	77.84	78.90	77.84	78.22	-0.27%	102,700
2026-08-13	77.13	78.88	76.90	78.43	+2.39%	142,300
2026-08-12	77.01	77.42	76.54	76.60	+0.34%	131,600
2026-08-11	75.25	76.58	75.25	76.34	+1.38%	132,110
2026-08-10	75.54	75.93	74.35	75.30	-0.93%	126,874
2026-08-07	76.43	76.75	75.33	76.01	+0.30%	182,400
2026-08-06	78.92	79.10	75.63	75.78	-2.98%	166,400
2026-08-05	79.82	79.84	78.08	78.11	-2.15%	169,900
2026-08-04	77.30	80.38	76.90	79.83	+4.18%	335,200
2026-08-03	76.23	77.23	75.13	76.63	+0.92%	210,000
2026-07-31	73.41	76.39	73.41	75.93	+2.84%	221,200
2026-07-30	76.76	77.40	73.43	73.83	-2.71%	203,800
2026-07-29	76.56	77.73	75.61	75.89	-1.54%	193,600
2026-07-28	75.12	77.25	75.00	77.08	+2.26%	209,000
2026-07-27	77.17	77.69	75.20	75.38	-1.99%	221,100
2026-07-24	80.91	80.91	76.72	76.91	-3.75%	314,000
2026-07-23	81.10	81.75	78.86	79.91	-1.44%	306,100
2026-07-22	80.09	83.52	75.43	81.08	+2.39%	615,700
2026-07-21	77.43	79.66	76.74	79.19	+1.72%	263,200
2026-07-20	80.14	81.00	77.58	77.85	-3.42%	233,300
2026-07-17	78.64	80.63	77.37	80.61	+1.17%	499,200
2026-07-16	78.16	80.57	78.16	79.68	+1.65%	770,800
2026-07-15	78.97	79.75	78.03	78.39	+0.19%	460,700
2026-07-14	78.78	79.87	77.63	78.24	-0.09%	238,700
2026-07-13	78.94	79.84	77.57	78.31	-0.17%	136,600
2026-07-10	77.60	79.05	77.13	78.44	+1.13%	175,400
2026-07-09	75.63	78.28	75.40	77.56	+3.93%	656,600
2026-07-08	76.77	76.82	74.48	74.63	-3.59%	415,800
2026-07-07	79.54	80.29	77.32	77.41	-1.61%	220,800
2026-07-06	77.02	78.91	75.93	78.68	+2.17%	148,700
2026-07-02	79.67	80.47	76.72	77.01	-2.90%	330,100
2026-07-01	76.61	79.46	76.55	79.31	+3.93%	240,100
2026-06-30	75.14	76.57	74.80	76.31	+0.85%	193,400
2026-06-29	76.05	76.97	74.46	75.67	-1.48%	271,800
2026-06-26	77.13	77.39	75.25	76.81	+0.05%	654,400
2026-06-25	76.13	77.90	76.01	76.77	+1.51%	230,900
2026-06-24	74.21	76.30	74.05	75.63	+2.24%	260,800
2026-06-23	72.87	74.94	72.40	73.97	+1.30%	180,300
2026-06-22	72.00	73.44	71.27	73.02	+1.32%	184,200
2026-06-18	71.42	72.34	71.42	72.07	+1.49%	383,500
2026-06-17	73.62	74.36	70.81	71.01	-4.08%	282,500
2026-06-16	75.92	76.07	73.94	74.03	-0.99%	160,600
2026-06-15	76.50	77.50	74.51	74.77	-1.20%	262,900
2026-06-12	74.75	76.66	74.03	75.68	+1.39%	253,100
2026-06-11	73.30	74.88	72.33	74.64	+2.15%	177,800
2026-06-10	72.43	74.94	72.17	73.07	+0.66%	261,400
2026-06-09	72.09	74.13	70.80	72.59	+1.87%	208,100
2026-06-08	71.96	73.00	71.26	71.26	-0.01%	188,700
2026-06-05	71.22	72.49	71.17	71.27	+0.11%	164,100
2026-06-04	69.67	72.00	68.93	71.19	+4.23%	247,900
2026-06-03	71.40	71.80	67.94	68.30	-5.35%	279,800
2026-06-02	71.20	72.44	71.20	72.16	+0.91%	175,600
2026-06-01	70.84	71.63	68.83	71.51	+0.36%	188,600
2026-05-29	70.21	71.86	70.06	71.25	+0.99%	245,200
2026-05-28	70.50	70.95	69.26	70.55	+0.54%	179,700
2026-05-27	69.57	71.48	68.64	70.17	+1.09%	250,100
2026-05-26	67.34	69.42	66.74	69.41	+3.95%	227,600
2026-05-22	66.58	67.21	66.28	66.77	+0.17%	140,000
2026-05-21	64.83	66.95	64.14	66.66	+1.76%	188,600
2026-05-20	62.61	65.56	61.64	65.51	+4.82%	210,000
2026-05-19	63.21	63.38	62.03	62.50	-1.20%	205,400
2026-05-18	61.60	63.84	61.60	63.26	+2.69%	248,900
2026-05-15	63.55	64.12	60.46	61.60	-3.21%	276,100
2026-05-14	65.20	65.94	62.93	63.64	-1.13%	329,700
2026-05-13	63.98	64.64	63.16	64.37	-0.08%	293,300
2026-05-12	65.47	65.89	63.91	64.42	-0.66%	227,514
2026-05-11	66.58	66.83	64.47	64.85	-2.51%	249,974
2026-05-08	67.63	67.63	66.50	66.52	-1.38%	233,800
2026-05-07	67.22	68.35	67.09	67.45	+0.34%	227,900
2026-05-06	68.09	69.24	67.16	67.22	-0.21%	331,800
2026-05-05	65.63	67.56	65.59	67.36	+2.56%	227,400
2026-05-04	66.86	68.03	65.06	65.68	-2.77%	245,000
2026-05-01	67.62	68.99	66.84	67.55	-0.19%	275,100
2026-04-30	66.46	67.89	66.46	67.68	+1.29%	187,400
2026-04-29	67.55	67.91	65.97	66.82	-1.23%	266,700
2026-04-28	69.20	69.61	66.67	67.65	-1.10%	333,800
2026-04-27	67.00	68.86	67.00	68.40	+1.24%	263,400
2026-04-24	67.55	68.51	65.68	67.56	+0.36%	333,800
2026-04-23	66.69	68.94	64.72	67.32	+6.99%	732,000
2026-04-22	66.60	67.66	60.99	62.92	-6.26%	690,700
2026-04-21	66.70	67.79	65.59	67.12	+0.42%	334,810
2026-04-20	65.78	67.89	65.59	66.84	+0.69%	229,618
2026-04-17	65.37	68.70	64.72	66.38	+4.40%	273,800
2026-04-16	61.99	63.64	61.84	63.58	+1.89%	256,800
2026-04-15	61.99	62.63	60.78	62.40	+0.81%	280,600
2026-04-14	61.70	62.12	60.55	61.90	+0.15%	193,100
2026-04-13	61.26	62.19	60.78	61.81	-0.35%	197,400
2026-04-10	63.64	63.92	62.00	62.03	-3.26%	169,400
2026-04-09	61.87	64.69	61.85	64.12	+2.90%	329,400
2026-04-08	64.74	64.74	62.13	62.31	+2.62%	384,600
2026-04-07	60.85	61.95	60.46	60.72	-0.10%	261,600
2026-04-06	59.65	61.21	59.01	60.78	+1.38%	144,900
2026-04-02	59.04	60.94	58.66	59.95	-0.50%	213,100
2026-04-01	59.80	62.24	59.80	60.25	+0.99%	198,100
2026-03-31	57.60	60.22	57.59	59.66	+5.50%	272,000
2026-03-30	56.01	56.78	55.25	56.55	+1.58%	239,300
2026-03-27	56.80	57.16	55.51	55.67	-3.43%	162,555
2026-03-26	57.20	57.84	56.92	57.65	-0.38%	169,359
2026-03-25	58.95	59.60	57.44	57.87	-0.24%	144,422
2026-03-24	56.24	58.81	56.03	58.01	+1.49%	193,592
2026-03-23	57.61	58.99	57.02	57.16	+1.71%	201,766
2026-03-20	56.60	56.60	55.66	56.20	-0.07%	487,191
2026-03-19	55.06	56.29	54.01	56.24	+1.35%	279,393
2026-03-18	55.89	56.37	54.80	55.49	-1.39%	254,483
2026-03-17	58.11	58.37	55.44	56.27	-2.29%	317,260
2026-03-16	56.26	57.77	56.02	57.59	+3.86%	208,478
2026-03-13	56.10	56.41	54.61	55.45	-0.25%	150,522
2026-03-12	55.91	56.42	55.29	55.59	-2.64%	145,014
2026-03-11	57.74	58.21	56.53	57.10	-2.51%	173,610
2026-03-10	58.23	59.80	57.05	58.57	+0.33%	228,910
2026-03-09	57.95	59.08	55.34	58.38	-1.10%	241,917
2026-03-06	57.66	59.23	56.58	59.03	-1.04%	350,053
2026-03-05	60.88	61.51	58.57	59.65	-3.04%	185,196
2026-03-04	61.31	62.35	60.81	61.52	+0.44%	207,766
2026-03-03	56.98	62.51	56.13	61.25	+6.82%	343,376
2026-03-02	53.81	57.55	53.48	57.34	+2.65%	165,812
2026-02-27	57.01	57.27	54.59	55.86	-5.39%	285,167
2026-02-26	58.42	59.49	57.76	59.04	+0.91%	213,267
2026-02-25	57.12	58.89	56.18	58.51	+3.16%	340,474
2026-02-24	56.43	58.01	55.55	56.72	-0.35%	280,726
2026-02-23	61.31	62.02	56.72	56.92	-8.65%	425,526
2026-02-20	61.50	62.95	60.19	62.31	+0.56%	236,662
2026-02-19	60.97	62.51	60.64	61.96	+0.47%	175,940
2026-02-18	62.50	63.72	60.85	61.67	-1.49%	174,942
2026-02-17	62.44	63.13	61.14	62.60	+1.36%	188,409
2026-02-13	63.45	65.24	61.23	61.76	-2.43%	292,968
2026-02-12	69.74	70.29	59.45	63.30	-8.50%	444,312
2026-02-11	70.03	70.43	68.55	69.18	-0.60%	128,395
2026-02-10	69.44	70.66	69.05	69.60	+0.09%	121,149
2026-02-09	68.15	69.63	67.75	69.54	+1.76%	174,420
2026-02-06	65.37	68.92	65.37	68.34	+5.20%	208,571
2026-02-05	67.48	68.20	64.33	64.96	-3.86%	247,577
2026-02-04	65.79	69.28	65.64	67.57	+4.15%	245,354
2026-02-03	63.70	66.14	63.69	64.88	+1.34%	201,005
2026-02-02	63.13	65.34	63.13	64.02	+1.47%	259,532
2026-01-30	64.18	65.90	62.00	63.09	-3.12%	342,471
2026-01-29	63.45	65.14	63.24	65.12	+2.84%	252,156
2026-01-28	65.13	65.13	62.05	63.32	-3.30%	319,302
2026-01-27	75.05	77.84	65.12	65.48	-7.20%	388,836
2026-01-26	69.45	70.75	67.56	70.56	+1.67%	235,779
2026-01-23	71.00	71.45	68.77	69.40	-1.88%	244,463
2026-01-22	71.09	73.00	70.67	70.73	+0.04%	207,292
2026-01-21	68.15	71.23	68.09	70.70	+4.96%	349,521
2026-01-20	67.34	68.28	66.48	67.36	-2.29%	310,395
2026-01-16	70.27	71.20	68.90	68.94	-2.21%	234,795
2026-01-15	69.58	71.49	69.24	70.50	+2.07%	227,102
2026-01-14	66.42	69.24	66.17	69.07	+3.48%	213,572
2026-01-13	67.91	67.91	66.60	66.75	-0.60%	152,784
2026-01-12	67.00	67.88	66.00	67.15	-2.96%	187,525
2026-01-09	68.14	69.97	67.89	69.20	+1.56%	199,178
2026-01-08	65.09	68.95	64.53	68.14	+3.86%	178,656
2026-01-07	66.60	66.88	64.80	65.61	-1.31%	185,919
2026-01-06	64.85	66.54	64.67	66.48	+1.81%	248,624
2026-01-05	63.21	66.87	63.21	65.30	+3.05%	253,741
2026-01-02	62.88	64.13	61.79	63.37	+1.18%	224,650
2025-12-31	62.89	63.16	62.11	62.63	-0.46%	143,381
2025-12-30	63.28	63.59	62.24	62.92	-0.98%	187,603
2025-12-29	64.25	64.25	63.17	63.54	-0.78%	139,870
2025-12-26	64.31	64.72	62.97	64.04	-0.67%	135,306
2025-12-24	63.96	64.56	63.01	64.47	+0.44%	94,876
2025-12-23	64.66	65.99	64.09	64.19	-1.31%	389,302
2025-12-22	62.14	65.34	62.14	65.04	+4.78%	287,115
2025-12-19	63.17	64.01	61.99	62.07	-2.01%	666,166
2025-12-18	64.61	65.80	63.12	63.34	-1.32%	405,676
2025-12-17	62.13	64.81	62.13	64.19	+2.65%	293,339
2025-12-16	62.26	64.04	61.93	62.53	+0.43%	293,859
2025-12-15	61.89	63.50	60.92	62.26	+2.23%	453,315
2025-12-12	61.94	63.09	60.81	60.90	-2.22%	216,482
2025-12-11	61.78	63.55	61.78	62.28	+1.35%	250,427
2025-12-10	58.45	62.38	57.45	61.45	+5.29%	236,758
2025-12-09	60.64	61.50	58.34	58.36	-3.73%	186,649
2025-12-08	61.67	63.01	60.62	60.62	-1.13%	197,739
2025-12-05	60.61	61.79	60.21	61.31	+0.38%	222,021
2025-12-04	59.46	61.20	58.79	61.08	+1.63%	188,988
2025-12-03	56.03	60.31	55.86	60.10	+7.40%	310,746
2025-12-02	55.94	57.26	54.22	55.96	+0.67%	197,585
2025-12-01	54.50	56.71	54.42	55.59	+1.79%	160,122
2025-11-28	55.40	55.40	54.02	54.61	-0.51%	82,272
2025-11-26	55.18	56.34	54.44	54.89	-1.77%	274,475
2025-11-25	53.96	56.66	53.96	55.88	+4.39%	235,425
2025-11-24	53.55	54.47	52.94	53.53	-0.04%	180,644
2025-11-21	51.43	53.72	51.20	53.55	+5.83%	266,830
2025-11-20	50.99	52.78	49.27	50.60	+0.06%	169,564
2025-11-19	51.00	51.58	49.73	50.57	-0.63%	299,728
2025-11-18	49.95	51.18	49.95	50.89	+0.65%	197,978
2025-11-17	52.18	52.87	50.56	50.56	-3.53%	290,013
2025-11-14	52.80	52.86	51.91	52.41	-1.11%	126,549
2025-11-13	53.73	54.05	51.87	53.00	-2.38%	211,036
2025-11-12	54.28	55.95	54.09	54.29	+0.09%	198,573
2025-11-11	53.90	54.73	53.30	54.24	+1.27%	210,761
2025-11-10	53.99	54.65	52.37	53.56	-0.56%	194,387
2025-11-07	53.71	54.37	52.52	53.86	+0.06%	339,711
2025-11-06	53.69	54.36	52.83	53.83	-0.72%	287,758
2025-11-05	54.83	55.16	53.54	54.22	+0.02%	140,677
2025-11-04	54.47	54.97	53.18	54.21	-0.90%	187,868
2025-11-03	54.48	54.92	53.18	54.70	+0.44%	192,214
2025-10-31	54.14	54.55	53.03	54.46	-0.35%	205,500
2025-10-30	55.13	56.63	54.09	54.65	-2.18%	154,500
2025-10-29	58.16	59.24	55.40	55.87	-4.85%	182,000
2025-10-28	59.23	60.02	58.41	58.72	-1.38%	160,500
2025-10-27	60.26	60.61	59.44	59.54	-0.30%	209,700
2025-10-24	58.29	60.78	58.00	59.72	+4.15%	235,100
2025-10-23	60.56	61.10	57.11	57.34	-5.97%	270,300
2025-10-22	60.31	61.26	59.50	60.98	+1.57%	366,100
2025-10-21	57.60	60.26	57.56	60.04	+3.20%	326,500
2025-10-20	55.78	59.07	54.56	58.18	+10.36%	639,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+13.96%). 가장 약한 달: 9월 (-15.72%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.81%
2월-11.05%
3월-4.56%
4월+2.61%
5월+5.86%
6월+1.45%
7월-5.77%
8월+2.64%
9월-15.72%
10월+13.96%
11월-0.16%
12월+12.66%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Triumph Financial, Inc. (TFIN)의 최근 종가는 얼마입니까?

2026-10-16 기준 61.52. Closelook 데이터 레이크의 일별 가격 기록 기준.

TFIN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 83.52, 최저 47.00 (2026-10-16 기준).

Triumph Financial, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TFIN의 가장 강한 달은 10월(평균 +13.96%), 가장 약한 달은 9월(평균 -15.72%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.