Two Rivers Financial Group, Inc. (TRVR)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:17PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 08, 2021 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 700 |
| Dec. 07, 2021 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 2,000 |
| Dec. 06, 2021 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec. 03, 2021 | 42.75 | 42.75 | 42.50 | 42.50 | 42.50 | 2,400 |
| Dec. 02, 2021 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 100 |
| Dec. 02, 2021 | 0.68 Dividend | |||||
| Dec. 01, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | - |
| Nov. 30, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | - |
| Nov. 29, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | - |
| Nov. 26, 2021 | 42.75 | 42.75 | 42.00 | 42.00 | 41.32 | 10,300 |
| Nov. 24, 2021 | 42.50 | 42.50 | 42.50 | 42.50 | 41.81 | - |
| Nov. 23, 2021 | 42.50 | 42.50 | 42.50 | 42.50 | 41.81 | - |
| Nov. 22, 2021 | 42.50 | 42.50 | 42.50 | 42.50 | 41.81 | - |
| Nov. 19, 2021 | 42.50 | 42.50 | 42.50 | 42.50 | 41.81 | - |
| Nov. 18, 2021 | 42.50 | 42.50 | 42.50 | 42.50 | 41.81 | - |
| Nov. 17, 2021 | 42.50 | 42.50 | 42.50 | 42.50 | 41.81 | 100 |
| Nov. 16, 2021 | 43.00 | 43.00 | 43.00 | 43.00 | 42.30 | - |
| Nov. 15, 2021 | 43.00 | 43.00 | 43.00 | 43.00 | 42.30 | - |
| Nov. 12, 2021 | 43.00 | 43.00 | 43.00 | 43.00 | 42.30 | 400 |
| Nov. 11, 2021 | 42.30 | 42.30 | 42.30 | 42.30 | 41.62 | - |
| Nov. 10, 2021 | 42.30 | 42.30 | 42.30 | 42.30 | 41.62 | - |
| Nov. 09, 2021 | 42.30 | 42.30 | 42.30 | 42.30 | 41.62 | - |
| Nov. 08, 2021 | 42.50 | 42.50 | 42.30 | 42.30 | 41.62 | 3,900 |
| Nov. 05, 2021 | 42.50 | 42.50 | 42.50 | 42.50 | 41.81 | 300 |
| Nov. 04, 2021 | 42.50 | 42.50 | 42.50 | 42.50 | 41.81 | 100 |
| Nov. 03, 2021 | 42.34 | 42.34 | 42.05 | 42.05 | 41.37 | 1,000 |
| Nov. 02, 2021 | 42.10 | 42.10 | 42.10 | 42.10 | 41.42 | - |
| Nov. 01, 2021 | 42.10 | 42.10 | 42.10 | 42.10 | 41.42 | - |
| Oct. 29, 2021 | 42.10 | 42.10 | 42.10 | 42.10 | 41.42 | 4,500 |
| Oct. 28, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | 2,700 |
| Oct. 27, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | 3,300 |
| Oct. 26, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | 4,000 |
| Oct. 25, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | 3,000 |
| Oct. 22, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | - |
| Oct. 21, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | - |
| Oct. 20, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | - |
| Oct. 19, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | - |
| Oct. 18, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | - |
| Oct. 15, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | 100 |
| Oct. 14, 2021 | 41.20 | 41.20 | 41.20 | 41.20 | 40.53 | - |
| Oct. 13, 2021 | 41.20 | 41.20 | 41.20 | 41.20 | 40.53 | 100 |
| Oct. 12, 2021 | 41.20 | 41.20 | 41.20 | 41.20 | 40.53 | - |
| Oct. 11, 2021 | 41.20 | 41.20 | 41.20 | 41.20 | 40.53 | - |
| Oct. 08, 2021 | 41.20 | 41.20 | 41.20 | 41.20 | 40.53 | - |
| Oct. 07, 2021 | 41.20 | 41.20 | 41.20 | 41.20 | 40.53 | 10,000 |
| Oct. 06, 2021 | 41.25 | 41.25 | 41.15 | 41.15 | 40.48 | 2,400 |
| Oct. 05, 2021 | 40.75 | 40.75 | 40.75 | 40.75 | 40.09 | - |
| Oct. 04, 2021 | 40.75 | 40.75 | 40.75 | 40.75 | 40.09 | - |
| Oct. 01, 2021 | 40.75 | 40.75 | 40.75 | 40.75 | 40.09 | 900 |
| Sep. 30, 2021 | 41.05 | 41.05 | 41.00 | 41.00 | 40.34 | 800 |
| Sep. 29, 2021 | 41.05 | 41.05 | 41.05 | 41.05 | 40.39 | 1,700 |
| Sep. 28, 2021 | 41.25 | 41.25 | 41.05 | 41.05 | 40.39 | 400 |
| Sep. 27, 2021 | 41.30 | 41.30 | 41.30 | 41.30 | 40.63 | - |
| Sep. 24, 2021 | 41.30 | 41.30 | 41.30 | 41.30 | 40.63 | - |
| Sep. 23, 2021 | 41.30 | 41.30 | 41.30 | 41.30 | 40.63 | - |
| Sep. 22, 2021 | 41.30 | 41.30 | 41.30 | 41.30 | 40.63 | - |
| Sep. 21, 2021 | 41.25 | 41.30 | 41.25 | 41.30 | 40.63 | 12,000 |
| Sep. 20, 2021 | 41.25 | 41.25 | 41.14 | 41.14 | 40.47 | 13,100 |
| Sep. 17, 2021 | 42.00 | 44.89 | 42.00 | 44.89 | 44.16 | 200 |
| Sep. 16, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | - |
| Sep. 15, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | - |
| Sep. 14, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | - |
| Sep. 13, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | - |
| Sep. 10, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | - |
| Sep. 09, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | - |
| Sep. 08, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | - |
| Sep. 07, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | - |
| Sep. 03, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | - |
| Sep. 02, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | - |
| Sep. 01, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | - |
| Aug. 31, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.35 | 3,000 |
| Aug. 30, 2021 | 39.70 | 39.75 | 39.65 | 39.75 | 39.11 | 6,300 |
| Aug. 27, 2021 | 39.60 | 39.60 | 39.60 | 39.60 | 38.96 | - |
| Aug. 26, 2021 | 39.60 | 39.60 | 39.60 | 39.60 | 38.96 | 600 |
| Aug. 25, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | - |
| Aug. 24, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | - |
| Aug. 23, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | - |
| Aug. 20, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | 300 |
| Aug. 19, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | 100 |
| Aug. 18, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | 2,400 |
| Aug. 17, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | 2,000 |
| Aug. 16, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | 1,000 |
| Aug. 13, 2021 | 40.00 | 40.00 | 39.32 | 39.32 | 38.68 | 1,200 |
| Aug. 12, 2021 | 39.55 | 39.55 | 39.55 | 39.55 | 38.91 | - |
| Aug. 11, 2021 | 39.55 | 39.55 | 39.55 | 39.55 | 38.91 | - |
| Aug. 10, 2021 | 39.55 | 39.55 | 39.55 | 39.55 | 38.91 | - |
| Aug. 09, 2021 | 39.55 | 39.55 | 39.55 | 39.55 | 38.91 | 200 |
| Aug. 06, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | 300 |
| Aug. 05, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | 3,100 |
| Aug. 04, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | 1,000 |
| Aug. 03, 2021 | 39.40 | 39.50 | 39.35 | 39.50 | 38.86 | 3,700 |
| Aug. 02, 2021 | 39.00 | 39.25 | 39.00 | 39.25 | 38.61 | 600 |
| Jul. 30, 2021 | 38.55 | 38.55 | 38.55 | 38.55 | 37.93 | - |
| Jul. 29, 2021 | 38.55 | 38.55 | 38.55 | 38.55 | 37.93 | - |
| Jul. 28, 2021 | 38.55 | 38.55 | 38.55 | 38.55 | 37.93 | - |
| Jul. 27, 2021 | 38.75 | 38.75 | 38.55 | 38.55 | 37.93 | 900 |
| Jul. 26, 2021 | 38.75 | 38.75 | 38.75 | 38.75 | 38.12 | - |
| Jul. 23, 2021 | 38.75 | 38.75 | 38.75 | 38.75 | 38.12 | - |
| Jul. 22, 2021 | 38.75 | 38.75 | 38.75 | 38.75 | 38.12 | - |
| Jul. 21, 2021 | 38.75 | 38.75 | 38.75 | 38.75 | 38.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
