TYFG | Tri-County Finl | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Tri-County Finl (TYFG)

OTC

$84.00-$0.50 (-0.59%)

Price as of Nov 12, 2026

$204.7M
Market Cap
74.61%
1-Year Change
Banks - Regional
Industry

1 Month
+6.33%

Low Price$79.70

High Price$84.50
3 Months
+5.84%

Low Price$79.00

High Price$84.50
1 Year
+74.61%

Low Price$47.37

High Price$84.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	84.00	84.00	84.00	84.00	-0.59%	1,001
11/11/2026	84.00	84.50	84.00	84.50	+0.60%	4,110
11/09/2026	84.00	84.00	84.00	84.00	0.00%	1,248
11/06/2026	84.00	84.00	84.00	84.00	0.00%	160
11/05/2026	84.89	85.00	84.00	84.00	0.00%	3,848
11/04/2026	84.00	84.00	84.00	84.00	+1.02%	6,111
11/02/2026	83.00	83.15	83.00	83.15	+0.78%	5,690
10/30/2026	82.51	82.51	82.51	82.51	-0.53%	200
10/29/2026	82.95	82.95	82.95	82.95	+0.42%	185
10/28/2026	82.80	82.80	82.50	82.60	-0.48%	3,600
10/27/2026	82.99	83.05	82.00	83.00	0.00%	9,185
10/26/2026	81.05	83.00	81.05	83.00	+2.47%	9,409
10/23/2026	81.00	81.00	81.00	81.00	+0.14%	4,018
10/22/2026	80.00	80.89	80.00	80.89	+1.11%	3,979
10/20/2026	79.99	80.00	79.99	80.00	+0.38%	12,286
10/19/2026	79.70	79.70	79.70	79.70	-0.47%	128
10/16/2026	80.50	80.50	80.00	80.08	-0.20%	2,549
10/15/2026	80.00	80.25	80.00	80.24	+0.30%	4,259
10/14/2026	79.75	80.25	79.75	80.00	+1.27%	4,453
10/09/2026	79.00	79.00	79.00	79.00	-0.63%	477
10/08/2026	79.50	79.50	79.50	79.50	-0.03%	600
10/07/2026	80.00	80.00	79.01	79.52	-1.22%	976
10/06/2026	80.50	80.50	80.50	80.50	+0.61%	679
10/05/2026	80.01	80.01	80.01	80.01	+0.01%	225
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