Triumph Bancorp Stock Price History (NASDAQ:TBK)

Add to My Stocks
$25.4 $0.55 (2.21%) TBK stock closing price Mar 24, 2017 (Closing)

Triumph Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Triumph Bancorp P/E ratio data for the stock. The Triumph Bancorp stock price history chart shows that the stock price reached a high of 27.75 on 01 Mar, 2017, and a low of 12.07 on 01 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2425.0025.5524.8525.403717223.093.12
2017-03-2324.3025.0024.2524.852177422.593.06
2017-03-2224.7524.8024.1524.253106022.052.98
2017-03-2126.3526.4024.8024.808275222.553.05
2017-03-2026.9026.9025.7525.855221123.503.18
2017-03-1725.8026.9025.8026.8010542124.363.30
2017-03-1625.4526.0025.3026.004376723.643.20
2017-03-1525.5525.8025.3525.452316923.143.13
2017-03-1425.2525.6025.1025.451521623.143.13
2017-03-1325.6025.8525.4525.601930823.273.15
2017-03-1025.8525.9925.2525.654424423.323.16
2017-03-0926.3026.3525.7525.752632323.413.17
2017-03-0827.0027.0026.2526.252034123.863.23
2017-03-0726.5527.0026.5026.803074224.363.30
2017-03-0626.5526.7526.2526.654381824.233.28
2017-03-0326.9027.2526.7026.755453624.323.29
2017-03-0227.6327.7027.1527.154285124.683.34
2017-03-0127.4527.7527.3527.758441125.233.41
2017-02-2827.0527.0526.7526.907200624.463.31
2017-02-2727.2527.3526.9527.004292524.553.32
2017-02-2427.5827.5827.3027.354048224.863.36
2017-02-2327.7027.9027.3027.658322225.143.40
2017-02-2227.4027.5527.3527.555878925.053.39
2017-02-2127.4027.5027.2527.452197024.963.38
2017-02-1727.3527.4027.1527.306665524.823.36
2017-02-1627.5027.5027.1827.302727124.823.36
2017-02-1527.4527.4527.2627.453748724.963.38
2017-02-1426.9527.6026.9027.353920524.863.36
2017-02-1326.9527.1526.8527.056887524.593.33
2017-02-1026.7527.1026.5526.855368324.413.30
2017-02-0926.6526.9526.3726.958844924.503.32
2017-02-0827.2527.2526.2526.4510012824.053.25
2017-02-0727.2527.6527.1527.157174824.683.34
2017-02-0627.2527.4527.2027.207154124.733.35
2017-02-0327.4027.4027.1527.2511894624.773.35
2017-02-0227.1527.3526.9127.156253324.683.34
2017-02-0127.3027.4527.0027.3011042524.823.36
2017-01-3126.8527.1026.7027.055153924.593.33
2017-01-3027.5527.5526.7526.858412824.413.30
2017-01-2727.7027.7027.4527.659718725.143.40
2017-01-2627.5027.9527.3027.6511308925.143.40
2017-01-2527.2027.6026.7827.407544724.913.37
2017-01-2425.7527.4025.5027.0520405724.593.33
2017-01-2326.1526.3025.9026.155493525.893.58
2017-01-2026.1526.6025.9026.106769425.843.57
2017-01-1925.9026.2025.8026.006895825.743.56
2017-01-1825.5526.0825.3525.9010915325.643.54
2017-01-1726.2526.4025.5525.6021626325.353.50
2017-01-160.000.000.0026.500N/AN/A
2017-01-1326.3026.9326.3026.506273626.243.63
2017-01-1226.3526.5526.1026.406642626.143.61
2017-01-1126.2526.6525.8526.5021363226.243.63
2017-01-1026.2526.4026.1026.256820925.993.59
2017-01-0926.4526.4525.8526.259331125.993.59
2017-01-0626.3026.4026.0026.3017074026.043.60
2017-01-0526.0026.2825.8026.158677925.893.58
2017-01-0426.5526.6026.0026.205258725.943.58
2017-01-0326.4026.8525.8526.3039777626.043.60
2017-01-020.000.000.0026.150N/AN/A
2016-12-3025.8027.5025.3026.1514777825.893.58
2016-12-2925.4525.8525.2025.854990825.593.54
2016-12-2825.2525.6025.0025.502950225.253.49
2016-12-2725.1025.2525.0025.252702725.003.45
2016-12-260.000.000.0025.100N/AN/A
2016-12-2325.0025.2524.8525.104521924.853.43
2016-12-2225.1025.2024.3025.059247524.803.43
2016-12-2125.0525.1024.2525.005622024.753.42
2016-12-2024.8025.3323.0024.859112224.603.40
2016-12-1924.4525.0524.2024.504139824.263.35
2016-12-1624.2524.7523.8624.259067224.013.32
2016-12-1524.0025.0024.0024.207453023.963.31
2016-12-1423.8523.8523.4523.703528123.473.24
2016-12-1323.6023.9523.3523.852044723.613.26
2016-12-1223.6023.9523.1023.458644323.223.21
2016-12-0922.7023.7522.6523.705868823.473.24
2016-12-0821.7523.0021.7522.757224422.533.11
2016-12-0721.6021.9021.5021.757681521.542.98
2016-12-0621.5521.6021.3021.605266021.392.95
2016-12-0521.6021.6020.9021.504727921.292.94
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
2016-11-2822.0522.5022.0522.101953621.883.02
2016-11-2522.1022.3521.6022.002741921.783.01
2016-11-240.000.000.0021.800N/AN/A
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
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 27.75 Mar 01,2017
Min Stock Price 12.07 Feb 09,2015
Avg Stock Price 16.81

Triumph Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 26.24 Jan 11,2017
Min PE Ratio 8.23 Feb 11,2016
Avg PE Ratio 16.2

Triumph Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.63 Jan 11,2017
Min PS Ratio 1.76 Feb 11,2016
Avg PS Ratio 2.6

TBK Industry Peers

Company Price Change (%)
Allegiance Bancshares (ABTX)35.050.05 (0.14%)
National Comerce (NCOM)35.850.25 (0.7%)
Great American Bancorp (GTPS)32.860 (0%)
Bankfinancial (BFIN)14.290.01 (0.07%)
Jacksonville Bancorp (JXSB)30.750 (0%)
If Bancorp (IROQ)19.80 (0%)
Ottawa Bancorp (OTTW)12.970.13 (0.99%)

We provide Triumph Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Triumph Bancorp stock analysis. Triumph Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. TBK saw an opening price of 25, and a closing price of 25.4 on 24 Mar, 2017. The company's P/S ratio was at a high of 3.63 on 13 Jan, 2017 according to our Triumph Bancorp stock market history data. .