Tri-County Financial Group, Inc. (TYFG)
OTCMKTS · Delayed Price · Currency is USD
79.10
-0.30 (-0.38%)
Aug 31, 2026, 3:58 PM EST
TYFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 79.10 | 79.18 | 79.10 | 79.10 | 79.10 | -0.38% | 720 |
| Aug 28, 2026 | 79.60 | 79.68 | 79.40 | 79.40 | 79.40 | - | 3,554 |
| Aug 27, 2026 | 79.30 | 79.40 | 78.72 | 79.40 | 79.40 | -0.13% | 2,872 |
| Aug 26, 2026 | 79.10 | 79.50 | 79.10 | 79.50 | 79.50 | - | 376 |
| Aug 25, 2026 | 79.11 | 79.50 | 79.11 | 79.50 | 79.50 | -0.63% | 2,002 |
| Aug 24, 2026 | 79.99 | 80.20 | 79.99 | 80.00 | 80.00 | 0.95% | 3,194 |
| Aug 21, 2026 | 78.71 | 79.25 | 78.70 | 79.25 | 79.25 | 0.32% | 11,299 |
| Aug 20, 2026 | 78.90 | 79.00 | 78.90 | 79.00 | 79.00 | -1.25% | 12,509 |
| Aug 19, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -3.03% | 1,997 |
| Aug 18, 2026 | 82.00 | 84.97 | 82.00 | 82.50 | 82.50 | 1.84% | 1,772 |
| Aug 17, 2026 | 81.80 | 82.00 | 81.01 | 81.01 | 81.01 | -1.57% | 5,068 |
| Aug 14, 2026 | 83.90 | 83.90 | 81.00 | 82.30 | 82.30 | 0.92% | 7,693 |
| Aug 13, 2026 | 79.61 | 82.00 | 79.50 | 81.55 | 81.55 | 2.39% | 9,760 |
| Aug 12, 2026 | 80.00 | 80.00 | 79.50 | 79.65 | 79.65 | -1.30% | 17,378 |
| Aug 11, 2026 | 79.50 | 80.70 | 79.50 | 80.70 | 80.70 | 1.64% | 200 |
| Aug 10, 2026 | 71.00 | 80.50 | 71.00 | 79.40 | 79.40 | 13.75% | 23,622 |
| Aug 7, 2026 | 70.52 | 70.52 | 68.85 | 69.80 | 69.80 | -2.16% | 11,400 |
| Aug 6, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 1.91% | 400 |
| Aug 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 1,164 |
| Aug 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 100 |
| Jul 31, 2026 | 68.88 | 69.00 | 68.88 | 69.00 | 69.00 | 1.47% | 550 |
| Jul 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.72% | 100 |
| Jul 20, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.98% | 100 |
| Jul 14, 2026 | 64.95 | 65.56 | 64.95 | 65.56 | 65.56 | 1.02% | 960 |
| Jul 13, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.08% | 350 |
| Jul 10, 2026 | 64.80 | 64.85 | 64.80 | 64.85 | 64.85 | 0.40% | 402 |
| Jun 29, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.59 | 1.85% | 101 |
| Jun 25, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.42 | 0.73% | 500 |
| Jun 23, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 62.96 | 0.26% | 200 |
| Jun 22, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 62.80 | 1.31% | 100 |
| Jun 10, 2026 | 62.10 | 62.25 | 62.10 | 62.25 | 61.98 | 0.81% | 1,200 |
| Jun 9, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.48 | 0.23% | 300 |
| Jun 8, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.34 | 0.69% | 400 |
| Jun 5, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 60.93 | 0.31% | 100 |
| Jun 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.74 | 1.67% | 453 |
| May 29, 2026 | 60.35 | 60.48 | 60.00 | 60.00 | 59.74 | -0.50% | 2,248 |
| May 28, 2026 | 60.30 | 60.44 | 60.30 | 60.30 | 60.04 | 0.33% | 600 |
| May 26, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 59.84 | -1.78% | 600 |
| May 22, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 60.93 | 1.98% | 100 |
| May 21, 2026 | 59.60 | 60.00 | 59.60 | 60.00 | 59.74 | 7.14% | 400 |
| May 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.76 | 0.90% | 200 |
| May 19, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.26 | -0.89% | 500 |
| May 18, 2026 | 55.60 | 56.00 | 55.60 | 56.00 | 55.76 | 1.25% | 200 |
| May 6, 2026 | 55.31 | 55.31 | 55.31 | 55.31 | 55.07 | -2.96% | 150 |
| Apr 30, 2026 | 55.97 | 57.00 | 55.97 | 57.00 | 56.75 | 3.64% | 600 |
| Apr 28, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 54.76 | 1.51% | 602 |
| Apr 23, 2026 | 54.18 | 54.18 | 54.10 | 54.18 | 53.95 | 0.24% | 1,000 |
| Apr 22, 2026 | 53.96 | 54.05 | 53.96 | 54.05 | 53.82 | 0.84% | 400 |
| Apr 21, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.37 | 0.32% | 115 |
| Apr 17, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | 53.20 | 0.83% | 100 |