OTC Markets OTCQX - Delayed Quote
USD
Tri-County Financial Group, Inc. (TYFG)
83.15
+0.20
(+0.24%)
At close: 2:52:17 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
83.00
83.15
82.99
83.15
83.15
4,440
Oct 30, 2026
82.51
82.51
82.51
82.51
82.51
200
Oct 29, 2026
82.95
82.95
82.95
82.95
82.95
200
Oct 28, 2026
82.80
82.80
82.50
82.60
82.60
3,600
Oct 27, 2026
82.99
83.05
82.00
83.00
83.00
9,200
Oct 26, 2026
81.05
83.00
81.05
83.00
83.00
9,400
Oct 23, 2026
81.00
81.00
81.00
81.00
81.00
4,000
Oct 22, 2026
80.00
80.89
80.00
80.89
80.89
4,000
Oct 21, 2026
80.00
80.00
80.00
80.00
80.00
-
Oct 20, 2026
79.99
80.00
79.99
80.00
80.00
12,300
Oct 19, 2026
79.70
79.70
79.70
79.70
79.70
100
Oct 16, 2026
80.50
80.50
80.00
80.08
80.08
2,500
Oct 15, 2026
80.00
80.25
80.00
80.24
80.24
4,300
Oct 14, 2026
79.75
80.25
79.75
80.00
80.00
4,500
Oct 13, 2026
79.00
79.00
79.00
79.00
79.00
-
Oct 12, 2026
79.00
79.00
79.00
79.00
79.00
-
Oct 9, 2026
79.00
79.00
79.00
79.00
79.00
500
Oct 8, 2026
79.50
79.50
79.50
79.50
79.50
600
Oct 7, 2026
80.00
80.00
79.01
79.52
79.52
1,000
Oct 6, 2026
80.50
80.50
80.50
80.50
80.50
700
Oct 5, 2026
80.01
80.01
80.01
80.01
80.01
200
Oct 2, 2026
80.00
80.00
80.00
80.00
80.00
1,700
Oct 1, 2026
79.26
79.26
79.26
79.26
79.26
300
Sep 30, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
79.10
79.50
79.10
79.25
79.25
1,000
Sep 29, 2026
79.00
79.00
79.00
79.00
78.72
100
Sep 28, 2026
80.01
80.13
79.05
79.05
78.77
4,300
Sep 25, 2026
80.00
80.75
80.00
80.75
80.46
500
Sep 24, 2026
79.00
79.00
79.00
79.00
78.72
-
Sep 23, 2026
80.00
80.00
79.00
79.00
78.72
2,800
Sep 22, 2026
80.20
80.20
80.20
80.20
79.92
-
Sep 21, 2026
80.20
80.20
80.20
80.20
79.92
300
Sep 18, 2026
80.50
80.50
80.50
80.50
80.21
-
Sep 17, 2026
80.50
80.50
80.50
80.50
80.21
-
Sep 16, 2026
80.50
80.50
80.50
80.50
80.21
700
Sep 15, 2026
81.00
81.00
81.00
81.00
80.71
500
Sep 14, 2026
81.00
81.00
80.50
80.80
80.51
1,200
Sep 11, 2026
80.00
81.00
79.88
81.00
80.71
2,800
Sep 10, 2026
79.00
80.00
79.00
80.00
79.72
2,000
Sep 9, 2026
80.00
80.40
79.85
79.85
79.57
4,400
Sep 8, 2026
79.01
81.00
79.01
80.75
80.46
2,200
Sep 4, 2026
80.75
81.00
80.75
81.00
80.71
5,500
Sep 3, 2026
80.10
80.50
79.70
80.50
80.21
6,000
Sep 2, 2026
79.10
80.30
79.10
80.30
80.02
13,400
Sep 1, 2026
79.11
79.11
79.10
79.10
78.82
400
Aug 31, 2026
79.10
79.18
79.10
79.10
78.82
700
Aug 28, 2026
79.60
79.68
79.40
79.40
79.12
3,600
Aug 27, 2026
79.30
79.40
78.72
79.40
79.12
2,900
Aug 26, 2026
79.10
79.50
79.10
79.50
79.22
400
Aug 25, 2026
79.11
79.50
79.11
79.50
79.22
2,000
Aug 24, 2026
79.99
80.20
79.99
80.00
79.72
3,200
Aug 21, 2026
78.71
79.25
78.70
79.25
78.97
11,300
Aug 20, 2026
78.90
79.00
78.90
79.00
78.72
12,500
Aug 19, 2026
83.00
83.00
80.00
80.00
79.72
2,000
Aug 18, 2026
82.00
84.97
82.00
82.50
82.21
1,800
Aug 17, 2026
81.80
82.00
81.01
81.01
80.72
5,100
Aug 14, 2026
83.90
83.90
81.00
82.30
82.01
7,700
Aug 13, 2026
79.61
82.00
79.50
81.55
81.26
9,800
Aug 12, 2026
80.00
80.00
79.50
79.65
79.37
17,400
Aug 11, 2026
79.50
80.70
79.50
80.70
80.41
200
Aug 10, 2026
71.00
80.50
71.00
79.40
79.12
23,600
Aug 7, 2026
70.52
70.52
68.85
69.80
69.55
11,400
Aug 6, 2026
71.34
71.34
71.34
71.34
71.09
400
Aug 5, 2026
70.00
70.00
70.00
70.00
69.75
1,200
Aug 4, 2026
69.00
69.00
69.00
69.00
68.76
-
Aug 3, 2026
69.00
69.00
69.00
69.00
68.76
100
Jul 31, 2026
68.88
69.00
68.88
69.00
68.76
600
Jul 30, 2026
68.00
68.00
68.00
68.00
67.76
-
Jul 29, 2026
68.00
68.00
68.00
68.00
67.76
-
Jul 28, 2026
68.00
68.00
68.00
68.00
67.76
-
Jul 27, 2026
68.00
68.00
68.00
68.00
67.76
100
Jul 24, 2026
66.20
66.20
66.20
66.20
65.97
-
Jul 23, 2026
66.20
66.20
66.20
66.20
65.97
-
Jul 22, 2026
66.20
66.20
66.20
66.20
65.97
-
Jul 21, 2026
66.20
66.20
66.20
66.20
65.97
-
Jul 20, 2026
66.20
66.20
66.20
66.20
65.97
100
Jul 17, 2026
65.56
65.56
65.56
65.56
65.33
-
Jul 16, 2026
65.56
65.56
65.56
65.56
65.33
-
Jul 15, 2026
65.56
65.56
65.56
65.56
65.33
-
Jul 14, 2026
64.95
65.56
64.95
65.56
65.33
1,000
Jul 13, 2026
64.90
64.90
64.90
64.90
64.67
400
Jul 10, 2026
64.80
64.85
64.80
64.85
64.62
400
Jul 9, 2026
64.87
64.87
64.87
64.87
64.64
-
Jul 8, 2026
64.87
64.87
64.87
64.87
64.64
-
Jul 7, 2026
64.87
64.87
64.87
64.87
64.64
-
Jul 6, 2026
64.87
64.87
64.87
64.87
64.64
-
Jul 2, 2026
64.87
64.87
64.87
64.87
64.64
-
Jul 1, 2026
64.87
64.87
64.87
64.87
64.64
-
Jun 30, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
64.87
64.87
64.87
64.87
64.64
-
Jun 29, 2026
64.87
64.87
64.87
64.87
64.36
100
Jun 26, 2026
63.69
63.69
63.69
63.69
63.19
-
Jun 25, 2026
63.69
63.69
63.69
63.69
63.19
500
Jun 24, 2026
63.23
63.23
63.23
63.23
62.73
-
Jun 23, 2026
63.23
63.23
63.23
63.23
62.73
200
Jun 22, 2026
63.07
63.07
63.07
63.07
62.57
100
Jun 18, 2026
62.25
62.25
62.25
62.25
61.76
-
Jun 17, 2026
62.25
62.25
62.25
62.25
61.76
-
Jun 16, 2026
62.25
62.25
62.25
62.25
61.76
-
Jun 15, 2026
62.25
62.25
62.25
62.25
61.76
-
Jun 12, 2026
62.25
62.25
62.25
62.25
61.76
-
Jun 11, 2026
62.25
62.25
62.25
62.25
61.76
-
Jun 10, 2026
62.10
62.25
62.10
62.25
61.76
1,200
Jun 9, 2026
61.75
61.75
61.75
61.75
61.27
300
Jun 8, 2026
61.61
61.61
61.61
61.61
61.13
400
Jun 5, 2026
61.19
61.19
61.19
61.19
60.71
100
Jun 4, 2026
61.00
61.00
61.00
61.00
60.52
-
Jun 3, 2026
61.00
61.00
61.00
61.00
60.52
-
Jun 2, 2026
61.00
61.00
61.00
61.00
60.52
500
Jun 1, 2026
60.00
60.00
60.00
60.00
59.53
-
May 29, 2026
60.35
60.48
60.00
60.00
59.53
2,200
May 28, 2026
60.30
60.44
60.30
60.30
59.83
600
May 27, 2026
60.10
60.10
60.10
60.10
59.63
-
May 26, 2026
60.10
60.10
60.10
60.10
59.63
600
May 22, 2026
61.19
61.19
61.19
61.19
60.71
100
May 21, 2026
59.60
60.00
59.60
60.00
59.53
400
May 20, 2026
56.00
56.00
56.00
56.00
55.56
200
May 19, 2026
56.00
56.00
55.50
55.50
55.06
500
May 18, 2026
55.60
56.00
55.60
56.00
55.56
200
May 15, 2026
55.31
55.31
55.31
55.31
54.88
-
May 14, 2026
55.31
55.31
55.31
55.31
54.88
-
May 13, 2026
55.31
55.31
55.31
55.31
54.88
-
May 12, 2026
55.31
55.31
55.31
55.31
54.88
-
May 11, 2026
55.31
55.31
55.31
55.31
54.88
-
May 8, 2026
55.31
55.31
55.31
55.31
54.88
-
May 7, 2026
55.31
55.31
55.31
55.31
54.88
-
May 6, 2026
55.31
55.31
55.31
55.31
54.88
200
May 5, 2026
57.00
57.00
57.00
57.00
56.55
-
May 4, 2026
57.00
57.00
57.00
57.00
56.55
-
May 1, 2026
57.00
57.00
57.00
57.00
56.55
-
Apr 30, 2026
55.97
57.00
55.97
57.00
56.55
600
Apr 29, 2026
55.00
55.00
55.00
55.00
54.57
-
Apr 28, 2026
54.50
55.00
54.50
55.00
54.57
600
Apr 27, 2026
54.18
54.18
54.18
54.18
53.75
-
Apr 24, 2026
54.18
54.18
54.18
54.18
53.75
-
Apr 23, 2026
54.18
54.18
54.10
54.18
53.75
1,000
Apr 22, 2026
53.96
54.05
53.96
54.05
53.63
400
Apr 21, 2026
53.60
53.60
53.60
53.60
53.18
100
Apr 20, 2026
53.43
53.43
53.43
53.43
53.01
-
Apr 17, 2026
53.43
53.43
53.43
53.43
53.01
100
Apr 16, 2026
52.99
52.99
52.99
52.99
52.57
-
Apr 15, 2026
52.99
52.99
52.99
52.99
52.57
200
Apr 14, 2026
52.35
52.35
52.35
52.35
51.94
-
Apr 13, 2026
52.35
52.35
52.35
52.35
51.94
-
Apr 10, 2026
52.35
52.35
52.35
52.35
51.94
-
Apr 9, 2026
52.35
52.35
52.35
52.35
51.94
-
Apr 8, 2026
52.35
52.35
52.35
52.35
51.94
-
Apr 7, 2026
52.35
52.35
52.35
52.35
51.94
-
Apr 6, 2026
52.35
52.35
52.35
52.35
51.94
700
Apr 2, 2026
52.06
52.34
52.06
52.34
51.93
5,900
Apr 1, 2026
52.05
52.05
52.05
52.05
51.64
-
Mar 31, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
52.10
52.10
52.05
52.05
51.64
1,500
Mar 30, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 27, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 26, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 25, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 24, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 23, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 20, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 19, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 18, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 17, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 16, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 13, 2026
51.80
51.80
51.80
51.80
51.12
-
Mar 12, 2026
51.80
51.80
51.80
51.80
51.12
500
Mar 11, 2026
51.80
51.80
51.60
51.80
51.12
500
Mar 10, 2026
52.00
52.00
52.00
52.00
51.31
-
Mar 9, 2026
52.00
52.00
52.00
52.00
51.31
-
Mar 6, 2026
52.00
52.00
52.00
52.00
51.31
-
Mar 5, 2026
52.00
52.00
52.00
52.00
51.31
-
Mar 4, 2026
52.00
52.00
52.00
52.00
51.31
100
Mar 3, 2026
51.75
51.75
51.75
51.75
51.07
200
Mar 2, 2026
51.65
51.67
51.65
51.67
50.98
1,600
Feb 27, 2026
51.25
51.65
51.25
51.65
50.97
400
Feb 26, 2026
51.30
51.30
51.30
51.30
50.62
-
Feb 25, 2026
51.30
51.30
51.30
51.30
50.62
-
Feb 24, 2026
51.30
51.30
51.30
51.30
50.62
-
Feb 23, 2026
51.30
51.30
51.30
51.30
50.62
-
Feb 20, 2026
51.49
52.00
51.30
51.30
50.62
1,200
Feb 19, 2026
51.26
51.26
51.26
51.26
50.58
100
Feb 18, 2026
51.00
51.00
51.00
51.00
50.33
-
Feb 17, 2026
51.00
51.00
51.00
51.00
50.33
-
Feb 13, 2026
50.95
51.00
50.95
51.00
50.33
1,400
Feb 12, 2026
50.95
50.95
50.95
50.95
50.28
100
Feb 11, 2026
50.90
50.90
50.90
50.90
50.23
200
Feb 10, 2026
50.80
50.87
50.80
50.87
50.19
400
Feb 9, 2026
50.90
50.90
50.75
50.75
50.08
500
Feb 6, 2026
50.51
50.75
50.51
50.75
50.08
200
Feb 5, 2026
50.38
50.38
50.38
50.38
49.71
-
Feb 4, 2026
50.40
50.40
50.25
50.38
49.71
1,200
Feb 3, 2026
50.10
50.10
50.10
50.10
49.44
-
Feb 2, 2026
50.10
50.10
50.10
50.10
49.44
-
Jan 30, 2026
50.00
50.10
49.62
50.10
49.44
1,500
Jan 29, 2026
49.83
49.83
49.50
49.50
48.85
10,300
Jan 28, 2026
50.10
50.10
50.10
50.10
49.44
3,000
Jan 27, 2026
50.10
50.10
50.10
50.10
49.44
-
Jan 26, 2026
50.10
50.10
50.10
50.10
49.44
-
Jan 23, 2026
50.10
50.10
50.10
50.10
49.44
100
Jan 22, 2026
49.50
49.50
49.50
49.50
48.85
-
Jan 21, 2026
49.50
49.50
49.50
49.50
48.85
-
Jan 20, 2026
49.50
49.50
49.50
49.50
48.85
-
Jan 16, 2026
49.50
49.50
49.50
49.50
48.85
200
Jan 15, 2026
49.35
50.00
49.35
50.00
49.34
400
Jan 14, 2026
49.35
49.35
49.35
49.35
48.70
200
Jan 13, 2026
49.25
49.25
49.25
49.25
48.60
-
Jan 12, 2026
49.25
49.25
49.25
49.25
48.60
-
Jan 9, 2026
49.25
49.25
49.25
49.25
48.60
-
Jan 8, 2026
49.25
49.25
49.25
49.25
48.60
300
Jan 7, 2026
49.10
49.10
49.10
49.10
48.45
-
Jan 6, 2026
49.10
49.10
49.10
49.10
48.45
100
Jan 5, 2026
49.10
49.10
49.10
49.10
48.45
-
Jan 2, 2026
49.75
49.75
49.10
49.10
48.45
18,200
Dec 31, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
49.04
49.04
49.04
49.04
48.39
-
Dec 30, 2025
49.04
49.04
49.04
49.04
48.15
-
Dec 29, 2025
49.04
49.04
49.04
49.04
48.15
-
Dec 26, 2025
49.04
49.04
49.04
49.04
48.15
-
Dec 24, 2025
49.04
49.04
49.04
49.04
48.15
-
Dec 23, 2025
49.04
49.04
49.04
49.04
48.15
-
Dec 22, 2025
49.04
49.04
49.04
49.04
48.15
200
Dec 19, 2025
49.04
49.04
49.04
49.04
48.15
700
Dec 18, 2025
48.80
48.80
48.80
48.80
47.91
-
Dec 17, 2025
48.80
48.80
48.80
48.80
47.91
-
Dec 16, 2025
48.80
48.80
48.80
48.80
47.91
-
Dec 15, 2025
48.80
48.80
48.80
48.80
47.91
-
Dec 12, 2025
48.80
48.80
48.80
48.80
47.91
-
Dec 11, 2025
48.80
48.80
48.80
48.80
47.91
-
Dec 10, 2025
48.80
48.80
48.80
48.80
47.91
-
Dec 9, 2025
48.80
48.80
48.80
48.80
47.91
-
Dec 8, 2025
48.80
48.80
48.80
48.80
47.91
600
Dec 5, 2025
48.70
48.70
48.70
48.70
47.81
-
Dec 4, 2025
48.70
48.70
48.70
48.70
47.81
-
Dec 3, 2025
48.70
48.70
48.70
48.70
47.81
100
Dec 2, 2025
48.30
48.30
48.30
48.30
47.42
-
Dec 1, 2025
48.30
48.30
48.30
48.30
47.42
100
Nov 28, 2025
48.25
48.25
48.25
48.25
47.37
-
Nov 26, 2025
48.25
48.25
48.25
48.25
47.37
-
Nov 25, 2025
48.25
48.25
48.25
48.25
47.37
-
Nov 24, 2025
48.25
48.25
48.25
48.25
47.37
-
Nov 21, 2025
49.50
49.50
48.25
48.25
47.37
700
Nov 20, 2025
48.25
48.46
48.25
48.46
47.58
800
Nov 19, 2025
48.30
48.30
48.25
48.25
47.37
1,700
Nov 18, 2025
49.00
49.00
48.25
48.25
47.37
1,700
Nov 17, 2025
49.00
49.00
49.00
49.00
48.11
-
Nov 14, 2025
49.00
49.00
49.00
49.00
48.11
1,800
Nov 13, 2025
49.00
49.00
49.00
49.00
48.11
300
Nov 12, 2025
48.16
48.16
48.16
48.16
47.28
200
Nov 11, 2025
48.11
48.11
48.11
48.11
47.23
-
Nov 10, 2025
48.11
48.11
48.11
48.11
47.23
-
Nov 7, 2025
48.10
48.11
48.10
48.11
47.23
5,200
Nov 6, 2025
48.10
48.10
48.10
48.10
47.22
300
Nov 5, 2025
48.00
48.00
48.00
48.00
47.12
500
Nov 4, 2025
47.70
47.70
47.70
47.70
46.83
-
Nov 3, 2025
47.70
47.70
47.70
47.70
46.83
-
