Tri-County Financial Group, Inc. (TYFG)
OTCMKTS · Delayed Price · Currency is USD
49.50
+1.04 (2.14%)
Nov 21, 2025, 9:54 AM EST
TYFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | - | 2.14% | - |
| Nov 20, 2025 | 48.25 | 48.46 | 48.25 | 48.46 | 48.46 | 0.44% | 768 |
| Nov 19, 2025 | 48.30 | 48.30 | 48.25 | 48.25 | 48.25 | - | 1,735 |
| Nov 18, 2025 | 49.00 | 49.00 | 48.25 | 48.25 | 48.25 | -1.53% | 1,700 |
| Nov 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,830 |
| Nov 13, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.74% | 325 |
| Nov 12, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.10% | 200 |
| Nov 7, 2025 | 48.10 | 48.11 | 48.10 | 48.11 | 48.11 | 0.02% | 5,225 |
| Nov 6, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.21% | 275 |
| Nov 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.63% | 525 |
| Oct 30, 2025 | 47.60 | 47.70 | 47.60 | 47.70 | 47.70 | 0.17% | 929 |
| Oct 29, 2025 | 47.50 | 47.62 | 47.50 | 47.62 | 47.62 | 0.25% | 805 |
| Oct 23, 2025 | 47.45 | 47.50 | 47.45 | 47.50 | 47.50 | 1.06% | 1,000 |
| Oct 22, 2025 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | - | 460 |
| Oct 20, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.62% | 100 |
| Oct 16, 2025 | 46.25 | 47.00 | 46.25 | 46.25 | 46.25 | -1.60% | 560 |
| Oct 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | 100 |
| Oct 14, 2025 | 46.30 | 46.30 | 46.00 | 46.00 | 46.00 | -0.58% | 12,395 |
| Oct 10, 2025 | 47.30 | 47.60 | 46.27 | 46.27 | 46.27 | -3.60% | 1,851 |
| Oct 8, 2025 | 48.60 | 48.60 | 48.00 | 48.00 | 48.00 | -1.03% | 2,403 |
| Oct 1, 2025 | 48.55 | 49.19 | 47.60 | 48.50 | 48.50 | -0.94% | 575 |
| Sep 23, 2025 | 48.30 | 48.96 | 48.30 | 48.96 | 48.71 | 0.95% | 700 |
| Sep 18, 2025 | 48.31 | 48.50 | 48.31 | 48.50 | 48.25 | 1.46% | 568 |
| Sep 12, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.56 | 0.10% | 2,100 |
| Sep 10, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.51 | 0.53% | 1,000 |
| Sep 5, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.26 | 0.53% | 368 |
| Aug 29, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.01 | 0.06% | 2,100 |
| Aug 27, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.98 | 0.47% | 100 |
| Aug 22, 2025 | 46.50 | 47.00 | 46.50 | 47.00 | 46.76 | 1.08% | 2,315 |
| Aug 20, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.26 | 1.09% | 100 |
| Aug 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.77 | - | 6,400 |
| Aug 12, 2025 | 46.00 | 46.00 | 45.50 | 46.00 | 45.77 | 1.10% | 6,000 |
| Aug 8, 2025 | 45.75 | 45.75 | 45.50 | 45.50 | 45.27 | - | 5,282 |
| Aug 7, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.27 | 1.11% | 100 |
| Jul 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.77 | 0.84% | 246 |
| Jul 22, 2025 | 44.50 | 44.63 | 44.50 | 44.63 | 44.40 | 0.28% | 1,518 |
| Jul 18, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.27 | 0.56% | 100 |
| Jul 16, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.02 | 0.57% | 700 |
| Jul 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.78 | - | 254 |
| Jul 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.78 | - | 200 |
| Jul 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.78 | 1.15% | 350 |
| Jun 27, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.03 | 2.23% | 100 |
| Jun 26, 2025 | 43.00 | 43.00 | 42.55 | 42.55 | 42.09 | -0.58% | 3,475 |
| Jun 24, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.34 | 0.71% | 100 |
| Jun 20, 2025 | 42.65 | 42.65 | 42.50 | 42.50 | 42.04 | -0.70% | 1,725 |
| Jun 16, 2025 | 43.00 | 43.00 | 42.60 | 42.80 | 42.34 | -0.47% | 900 |
| Jun 13, 2025 | 43.10 | 43.10 | 43.00 | 43.00 | 42.53 | -0.23% | 813 |
| May 30, 2025 | 43.15 | 43.15 | 43.10 | 43.10 | 42.63 | -0.12% | 285 |
| May 29, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 42.68 | -1.03% | 300 |
| May 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.13 | - | 250 |