Triumph Bancorp Stock Price History (NASDAQ:TBK)

Add to My Stocks
$21.4 $0.05 (0.23%) TBK stock closing price Dec 02, 2016 (Closing)

Triumph Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Triumph Bancorp P/E ratio, and PS ratio. The Triumph Bancorp stock price history chart shows that the stock price was at a low of 12.07 on 09 Feb, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0221.5021.7020.6521.405480621.192.93
2016-12-0121.4021.6521.0021.457358321.242.93
2016-11-3021.7521.8521.4521.453528121.242.93
2016-11-2922.3022.6821.4521.654623921.442.96
2016-11-2522.1022.3521.6022.002741921.783.01
2016-11-2321.5021.8021.4521.803283221.582.98
2016-11-2221.6521.7021.2521.504215821.292.94
2016-11-2121.5521.7021.2621.502502021.292.94
2016-11-1821.5521.7021.4521.553259421.342.95
2016-11-1721.5521.5520.9021.452085821.242.93
2016-11-1621.5521.8520.6521.352508921.142.92
2016-11-1521.3021.6521.0521.555310421.342.95
2016-11-1420.9521.6520.6021.555393021.342.95
2016-11-1119.7521.0019.5320.7013032220.502.83
2016-11-1019.0519.9018.9019.705684819.512.70
2016-11-0918.5018.9518.5018.955714318.762.59
2016-11-0818.5018.5818.3618.401983818.222.52
2016-11-0718.5518.5518.4018.503637718.322.53
2016-11-0418.5018.7518.4018.401752418.222.52
2016-11-0318.6518.6518.4018.401464218.222.52
2016-11-0218.5018.6518.4518.501734318.322.53
2016-11-0118.7518.8018.4518.553752618.372.54
2016-10-3118.7518.7518.5518.603793118.422.54
2016-10-2818.5818.8018.4618.781717117.392.72
2016-10-2719.8319.8318.5418.932619617.532.75
2016-10-2619.6919.8319.4019.422958017.982.82
2016-10-2520.0520.0519.6119.743180518.282.86
2016-10-2419.9020.1019.7519.812360718.342.87
2016-10-2119.9119.9219.6119.731974118.272.86
2016-10-2020.0120.1520.0120.08869218.592.91
2016-10-1919.9820.0319.8320.011771018.532.90
2016-10-1819.9219.9719.8219.861844318.392.88
2016-10-1719.9819.9819.7619.921909718.442.89
2016-10-1419.9620.1419.7719.893926018.422.89
2016-10-1319.9819.9819.6419.836386318.362.88
2016-10-1220.1220.1219.9820.062449418.572.91
2016-10-1120.1420.2520.0720.122212518.632.92
2016-10-1019.8320.2519.8320.082405918.592.91
2016-10-0719.9919.9919.6019.821481918.352.88
2016-10-0619.8120.0819.7720.002494318.522.90
2016-10-0519.6519.8619.5019.791815418.322.87
2016-10-0419.5219.8519.4319.581291618.132.84
2016-10-0319.7019.7719.4019.521551918.072.83
2016-09-3019.2719.9019.2719.842316618.372.88
2016-09-2919.1219.3919.0419.252048717.822.79
2016-09-2819.3419.3419.1219.201305617.782.79
2016-09-2719.2919.4519.2319.381193617.942.81
2016-09-2619.5119.5119.2419.251530617.822.79
2016-09-2319.4819.7519.4719.621607818.172.85
2016-09-2219.3619.6119.3619.594313018.142.84
2016-09-2119.2719.4819.1519.422297517.982.82
2016-09-2019.4919.4919.1219.152873017.732.78
2016-09-1919.5219.5219.1319.352695817.922.81
2016-09-1618.5819.6918.5119.5816577418.132.84
2016-09-1518.5718.7018.4218.504827317.132.68
2016-09-1418.6418.8018.5618.581469517.202.70
2016-09-1318.6718.7718.5018.602265117.222.70
2016-09-1218.6718.8818.5718.871516917.472.74
2016-09-0919.0919.0918.7318.763405317.372.72
2016-09-0819.1119.4119.1119.177471217.752.78
2016-09-0719.1019.5018.9119.219085617.792.79
2016-09-0619.0519.3918.9619.203153117.782.79
2016-09-0219.1019.1018.8618.942542317.542.75
2016-09-0119.0719.3919.0419.284200217.852.80
2016-08-3118.7619.2818.6019.125638417.702.77
2016-08-3018.5618.8118.5618.661754417.282.71
2016-08-2918.0018.7018.0018.513728517.142.69
2016-08-2618.8018.9718.3418.483620017.112.68
2016-08-2519.0019.0818.2618.767978317.372.72
2016-08-2418.6719.1518.6418.913645217.512.74
2016-08-2318.1019.0018.1018.655708617.272.71
2016-08-2217.8218.1017.7018.092808716.752.62
2016-08-1917.9918.0517.8217.842223816.522.59
2016-08-1817.9518.3017.9118.001220716.672.61
2016-08-1718.1218.3317.9518.06958616.722.62
2016-08-1617.9518.2817.9518.189038816.832.64
2016-08-1517.5218.4917.5218.121335716.782.63
2016-08-1218.0818.7518.0818.445559617.072.68
2016-08-1117.9418.5017.9318.207663416.852.64
2016-08-1018.0018.0017.5017.954308316.622.60
2016-08-0917.8218.0017.6917.921317016.592.60
2016-08-0817.7517.9617.6317.74857216.432.57
2016-08-0517.6117.9717.6117.871871716.552.59
2016-08-0417.1017.4717.0617.391421516.102.52
2016-08-0317.0117.1317.0117.091152915.822.48
2016-08-0217.3017.4617.0117.062734415.802.48
2016-08-0117.4717.4717.0617.221990115.942.50
2016-07-2917.8117.8117.3917.473716216.182.53
2016-07-2817.7617.9117.7617.831330016.512.59
Get more Data

Triumph Bancorp Stock Chart

View TBK PE ratio, PS ratio stocks charts and compare with peers.
TBK Chart
Note: Compare Triumph Bancorp stock price history with the index and industry peers.

Triumph Bancorp Historical Prices: Past 5 years

Max Stock Price 22.1 Nov 28,2016
Min Stock Price 12.07 Feb 09,2015
Avg Stock Price 15.46

Triumph Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 21.88 Nov 28,2016
Min PE Ratio 8.23 Feb 11,2016
Avg PE Ratio 13.94

Triumph Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.02 Nov 28,2016
Min PS Ratio 1.76 Feb 11,2016
Avg PS Ratio 2.4

TBK Industry Peers

Company Price Change (%)
Allegiance Bancshares (ABTX)30.550.25 (0.81%)
Bank Of Kentucky (BKYF)50.990.14 (0.27%)
Great American Bancorp (GTPS)27.090 (0%)
Bankfinancial (BFIN)14.290.2 (1.38%)
Jacksonville Bancorp (JXSB)29.250 (0%)
If Bancorp (IROQ)19.20.11 (0.57%)
Ottawa Bancorp (OTTW)11.790.04 (0.34%)

Triumph Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Triumph Bancorp stock analysis. The price movement is easily depicted in the Triumph Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 21.4 and 54806 shares of TBK were traded on 02 Dec, 2016. Looking at Triumph Bancorp stock market history data, the P/S ratio was at a low of 1.76 on 11 Feb, 2016. .