Two Rivers Financial Group, Inc. (TRVR)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 200 |
| Jun 27, 2022 | 36.51 | 36.71 | 36.51 | 36.71 | 36.71 | 300 |
| Jun 24, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jun 23, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jun 22, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 600 |
| Jun 21, 2022 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Jun 17, 2022 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1,000 |
| Jun 16, 2022 | 36.25 | 36.25 | 36.05 | 36.05 | 36.05 | 2,000 |
| Jun 15, 2022 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jun 14, 2022 | 36.50 | 36.50 | 36.40 | 36.50 | 36.50 | 1,400 |
| Jun 13, 2022 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jun 10, 2022 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jun 09, 2022 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 4,400 |
| Jun 08, 2022 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 800 |
| Jun 07, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jun 06, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jun 03, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jun 02, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jun 01, 2022 | 36.70 | 36.70 | 36.40 | 36.40 | 36.40 | 4,300 |
| May 31, 2022 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 300 |
| May 27, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 26, 2022 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 5,000 |
| May 25, 2022 | 37.50 | 37.50 | 37.40 | 37.40 | 37.40 | 300 |
| May 24, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| May 23, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| May 20, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| May 19, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| May 18, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| May 17, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| May 16, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| May 13, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| May 12, 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| May 11, 2022 | 37.50 | 37.75 | 37.50 | 37.50 | 37.50 | 1,700 |
| May 10, 2022 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1,000 |
| May 09, 2022 | 42.25 | 42.25 | 37.50 | 38.00 | 38.00 | 3,900 |
| May 06, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| May 05, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 3,100 |
| May 04, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| May 03, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| May 02, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Apr 29, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Apr 28, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Apr 27, 2022 | 42.50 | 42.50 | 42.40 | 42.40 | 42.40 | 1,900 |
| Apr 26, 2022 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Apr 25, 2022 | 42.65 | 42.65 | 42.60 | 42.60 | 42.60 | 2,200 |
| Apr 22, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Apr 21, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Apr 20, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Apr 19, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Apr 18, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Apr 14, 2022 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1,100 |
| Apr 13, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Apr 12, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Apr 11, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Apr 08, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 200 |
| Apr 07, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 06, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 05, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 04, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 01, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 31, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 30, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 29, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
| Mar 28, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Mar 25, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Mar 24, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Mar 23, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Mar 22, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Mar 21, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Mar 18, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Mar 17, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3,000 |
| Mar 16, 2022 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Mar 15, 2022 | 42.80 | 42.83 | 42.80 | 42.83 | 42.83 | 3,300 |
| Mar 14, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Mar 11, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3,100 |
| Mar 10, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 20,000 |
| Mar 09, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Mar 08, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 100 |
| Mar 07, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 04, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 03, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5,500 |
| Mar 02, 2022 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 2,800 |
| Mar 01, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 28, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 25, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1,600 |
| Feb 24, 2022 | 43.12 | 43.12 | 43.00 | 43.00 | 43.00 | 32,700 |
| Feb 23, 2022 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 3,600 |
| Feb 22, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 18, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 17, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 16, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 15, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 14, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 11, 2022 | 43.10 | 43.10 | 43.02 | 43.02 | 43.02 | 300 |
| Feb 10, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 09, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 08, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 07, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 04, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Feb 03, 2022 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 3,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
