TYFG | Tri-County Finl | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Tri-County Finl (TYFG)

OTC

$80.00+$0.74 (+0.93%)

Price as of Oct 02, 2026

$191.2M
Market Cap
68.01%
1-Year Change
Banks - Regional
Industry

1 Month
-0.02%

Low Price$78.72

High Price$80.71
3 Months
+24.30%

Low Price$64.62

High Price$82.21
1 Year
+68.01%

Low Price$45.16

High Price$82.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	80.00	80.00	80.00	80.00	+0.93%	1,700
10/01/2026	79.26	79.26	79.26	79.26	+0.01%	263
09/30/2026	79.10	79.50	79.10	79.25	+0.67%	1,042
09/30/2026	$0.28 Dividend
09/29/2026	78.72	78.72	78.72	78.72	-0.06%	100
09/28/2026	79.73	79.84	78.77	78.77	-2.11%	4,251
09/25/2026	79.72	80.46	79.72	80.46	+2.22%	513
09/23/2026	79.72	79.72	78.72	78.72	-1.50%	2,797
09/21/2026	79.92	79.92	79.92	79.92	-0.37%	250
09/16/2026	80.21	80.21	80.21	80.21	-0.62%	725
09/15/2026	80.71	80.71	80.71	80.71	+0.25%	470
09/14/2026	80.71	80.71	80.21	80.51	-0.25%	1,241
09/11/2026	79.72	80.71	79.60	80.71	+1.25%	2,780
09/10/2026	78.72	79.72	78.72	79.72	+0.19%	2,007
09/09/2026	79.72	80.12	79.57	79.57	-1.11%	4,366
09/08/2026	78.73	80.71	78.73	80.46	-0.31%	2,185
09/04/2026	80.46	80.71	80.46	80.71	+0.62%	5,501
09/03/2026	79.82	80.21	79.42	80.21	+0.25%	5,992
09/02/2026	78.82	80.02	78.82	80.02	+1.52%	13,441
09/01/2026	78.83	78.83	78.82	78.82	0.00%	446
08/31/2026	78.82	78.90	78.82	78.82	-0.38%	720
08/28/2026	79.32	79.40	79.12	79.12	0.00%	3,554
08/27/2026	79.02	79.12	78.44	79.12	-0.13%	2,872
08/26/2026	78.82	79.22	78.82	79.22	0.00%	376
08/25/2026	78.83	79.22	78.83	79.22	-0.63%	2,002
08/24/2026	79.71	79.92	79.71	79.72	+0.95%	3,194
08/21/2026	78.43	78.97	78.42	78.97	+0.32%	11,299
08/20/2026	78.62	78.72	78.62	78.72	-1.25%	12,509
08/19/2026	82.71	82.71	79.72	79.72	-3.03%	1,997
08/18/2026	81.71	84.67	81.71	82.21	+1.84%	1,772
08/17/2026	81.51	81.71	80.72	80.72	-1.57%	5,068
08/14/2026	83.60	83.60	80.71	82.01	+0.92%	7,693
08/13/2026	79.33	81.71	79.22	81.26	+2.39%	9,760
08/12/2026	79.72	79.72	79.22	79.37	-1.30%	17,378
08/11/2026	79.22	80.41	79.22	80.41	+1.64%	200
08/10/2026	70.75	80.21	70.75	79.12	+13.75%	23,622
08/07/2026	70.27	70.27	68.61	69.55	-2.16%	11,400
08/06/2026	71.09	71.09	71.09	71.09	+1.91%	400
08/05/2026	69.75	69.75	69.75	69.75	+1.45%	1,164
08/03/2026	68.76	68.76	68.76	68.76	0.00%	100
07/31/2026	68.64	68.76	68.64	68.76	+1.47%	550
07/27/2026	67.76	67.76	67.76	67.76	+2.72%	100
07/20/2026	65.97	65.97	65.97	65.97	+0.98%	100
07/14/2026	64.72	65.33	64.72	65.33	+1.02%	960
07/13/2026	64.67	64.67	64.67	64.67	+0.08%	350
07/10/2026	64.57	64.62	64.57	64.62	+0.40%	402
06/30/2026	$0.28 Dividend
06/29/2026	64.36	64.36	64.36	64.36	+1.85%	101
06/25/2026	63.19	63.19	63.19	63.19	+0.73%	500
06/23/2026	62.73	62.73	62.73	62.73	+0.26%	200
06/22/2026	62.57	62.57	62.57	62.57	+1.31%	100
06/10/2026	61.61	61.76	61.61	61.76	+0.81%	1,200
06/09/2026	61.27	61.27	61.27	61.27	+0.23%	300
06/08/2026	61.13	61.13	61.13	61.13	+0.69%	400
06/05/2026	60.71	60.71	60.71	60.71	+0.31%	100
06/02/2026	60.52	60.52	60.52	60.52	+1.67%	453
05/29/2026	59.88	60.01	59.53	59.53	-0.50%	2,248
05/28/2026	59.83	59.97	59.83	59.83	+0.33%	600
05/26/2026	59.63	59.63	59.63	59.63	-1.78%	600
05/22/2026	60.71	60.71	60.71	60.71	+1.98%	100
05/21/2026	59.13	59.53	59.13	59.53	+7.14%	400
05/20/2026	55.56	55.56	55.56	55.56	+0.90%	200
05/19/2026	55.56	55.56	55.06	55.06	-0.89%	500
05/18/2026	55.16	55.56	55.16	55.56	+1.25%	200
05/06/2026	54.88	54.88	54.88	54.88	-2.96%	150
04/30/2026	55.53	56.55	55.53	56.55	+3.64%	600
04/28/2026	54.07	54.57	54.07	54.57	+1.51%	602
04/23/2026	53.75	53.75	53.68	53.75	+0.24%	1,000
04/22/2026	53.54	53.63	53.54	53.63	+0.84%	400
04/21/2026	53.18	53.18	53.18	53.18	+0.32%	115
04/17/2026	53.01	53.01	53.01	53.01	+0.83%	100
04/15/2026	52.57	52.57	52.57	52.57	+1.22%	200
04/06/2026	51.94	51.94	51.94	51.94	+0.02%	725
04/02/2026	51.65	51.93	51.65	51.93	+0.56%	5,880
03/31/2026	51.69	51.69	51.64	51.64	+1.03%	1,500
03/31/2026	$0.28 Dividend
03/12/2026	51.12	51.12	51.12	51.12	0.00%	500
03/11/2026	51.12	51.12	50.92	51.12	-0.38%	500
03/04/2026	51.31	51.31	51.31	51.31	+0.48%	100
03/03/2026	51.07	51.07	51.07	51.07	+0.16%	201
03/02/2026	50.97	50.98	50.97	50.98	+0.03%	1,600
02/27/2026	50.57	50.97	50.57	50.97	+0.68%	385
02/20/2026	50.81	51.31	50.62	50.62	+0.08%	1,200
02/19/2026	50.58	50.58	50.58	50.58	+0.51%	100
02/13/2026	50.28	50.33	50.28	50.33	+0.10%	1,359
02/12/2026	50.28	50.28	50.28	50.28	+0.10%	100
02/11/2026	50.23	50.23	50.23	50.23	+0.07%	200
02/10/2026	50.13	50.19	50.13	50.19	+0.23%	400
02/09/2026	50.23	50.23	50.08	50.08	0.00%	476
02/06/2026	49.85	50.08	49.85	50.08	+0.74%	200
02/04/2026	49.73	49.73	49.59	49.71	+0.55%	1,206
01/30/2026	49.34	49.44	48.96	49.44	+1.21%	1,453
01/29/2026	49.18	49.18	48.85	48.85	-1.20%	10,320
01/28/2026	49.44	49.44	49.44	49.44	0.00%	3,000
01/23/2026	49.44	49.44	49.44	49.44	+1.21%	100
01/16/2026	48.85	48.85	48.85	48.85	-1.00%	162
01/15/2026	48.70	49.34	48.70	49.34	+1.32%	398
01/14/2026	48.70	48.70	48.70	48.70	+0.20%	220
01/08/2026	48.60	48.60	48.60	48.60	+0.31%	320
01/06/2026	48.45	48.45	48.45	48.45	0.00%	100