Two Rivers Financial Group, Inc. (TRVR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

31.40+0.40 (+1.29%)

At close: 1:34PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	31.40	31.40	31.40	31.40	31.40	100
Jan. 21, 2021	31.00	31.00	31.00	31.00	31.00	200
Jan. 20, 2021	31.00	31.00	31.00	31.00	31.00	-
Jan. 19, 2021	30.90	31.00	30.75	31.00	31.00	4,600
Jan. 15, 2021	30.75	30.75	30.75	30.75	30.75	-
Jan. 14, 2021	30.75	30.75	30.75	30.75	30.75	-
Jan. 13, 2021	30.75	30.75	30.75	30.75	30.75	-
Jan. 12, 2021	31.00	31.00	30.75	30.75	30.75	8,200
Jan. 11, 2021	30.85	31.00	30.85	31.00	31.00	2,000
Jan. 08, 2021	30.43	30.43	30.43	30.43	30.43	400
Jan. 07, 2021	29.66	30.00	29.66	30.00	30.00	1,000
Jan. 06, 2021	28.00	28.00	28.00	28.00	28.00	-
Jan. 05, 2021	28.00	28.00	28.00	28.00	28.00	-
Jan. 04, 2021	28.00	28.00	28.00	28.00	28.00	100
Dec. 31, 2020	27.55	27.55	27.55	27.55	27.55	-
Dec. 30, 2020	27.55	27.55	27.55	27.55	27.55	-
Dec. 29, 2020	27.60	27.60	27.55	27.55	27.55	3,300
Dec. 28, 2020	27.55	27.55	27.55	27.55	27.55	-
Dec. 24, 2020	27.55	27.55	27.55	27.55	27.55	200
Dec. 23, 2020	27.25	27.25	27.25	27.25	27.25	-
Dec. 22, 2020	27.05	27.25	27.05	27.25	27.25	800
Dec. 21, 2020	27.00	27.00	27.00	27.00	27.00	-
Dec. 18, 2020	27.00	27.00	27.00	27.00	27.00	-
Dec. 17, 2020	27.00	27.00	27.00	27.00	27.00	-
Dec. 16, 2020	27.00	27.00	27.00	27.00	27.00	-
Dec. 15, 2020	27.00	27.00	27.00	27.00	27.00	-
Dec. 14, 2020	27.00	27.00	27.00	27.00	27.00	200
Dec. 11, 2020	27.00	27.00	27.00	27.00	27.00	-
Dec. 10, 2020	27.00	27.00	27.00	27.00	27.00	1,800
Dec. 10, 2020	0.66 Dividend
Dec. 09, 2020	27.00	27.00	27.00	27.00	26.34	900
Dec. 08, 2020	26.95	27.00	26.95	27.00	26.34	2,200
Dec. 07, 2020	26.28	26.95	26.28	26.95	26.29	400
Dec. 04, 2020	26.00	26.00	26.00	26.00	25.36	200
Dec. 03, 2020	25.43	25.74	25.43	25.74	25.11	200
Dec. 02, 2020	25.05	25.05	25.05	25.05	24.44	-
Dec. 01, 2020	25.05	25.05	25.05	25.05	24.44	1,200
Nov. 30, 2020	25.36	25.36	25.00	25.00	24.39	4,500
Nov. 27, 2020	26.00	26.00	25.62	25.62	24.99	2,500
Nov. 25, 2020	26.03	26.03	26.00	26.00	25.36	2,500
Nov. 24, 2020	26.00	26.00	26.00	26.00	25.36	-
Nov. 23, 2020	26.00	26.00	26.00	26.00	25.36	-
Nov. 20, 2020	26.00	26.00	26.00	26.00	25.36	-
Nov. 19, 2020	26.00	26.00	26.00	26.00	25.36	-
Nov. 18, 2020	25.95	26.00	25.95	26.00	25.36	200
Nov. 17, 2020	25.88	25.88	25.88	25.88	25.25	-
Nov. 16, 2020	25.88	25.88	25.88	25.88	25.25	100
Nov. 13, 2020	25.50	25.50	25.50	25.50	24.88	200
Nov. 12, 2020	25.00	25.10	25.00	25.10	24.49	13,300
Nov. 11, 2020	25.30	25.30	24.15	24.20	23.61	3,400
Nov. 10, 2020	25.95	25.95	25.95	25.95	25.32	-
Nov. 09, 2020	25.95	25.95	25.75	25.95	25.32	600
Nov. 06, 2020	24.50	25.00	24.50	25.00	24.39	2,400
Nov. 05, 2020	24.50	24.50	24.50	24.50	23.90	-
Nov. 04, 2020	24.51	24.51	24.50	24.50	23.90	300
Nov. 03, 2020	24.75	24.77	24.75	24.77	24.16	1,200
Nov. 02, 2020	24.60	24.60	24.60	24.60	24.00	800
Oct. 30, 2020	25.00	25.00	25.00	25.00	24.39	-
Oct. 29, 2020	25.00	25.00	25.00	25.00	24.39	1,800
Oct. 28, 2020	25.00	25.00	25.00	25.00	24.39	-
Oct. 27, 2020	25.00	25.00	25.00	25.00	24.39	-
Oct. 26, 2020	25.11	25.11	25.00	25.00	24.39	2,300
Oct. 23, 2020	25.00	25.00	25.00	25.00	24.39	100
Oct. 22, 2020	24.51	24.51	24.51	24.51	23.91	-
Oct. 21, 2020	24.51	24.51	24.51	24.51	23.91	-
Oct. 20, 2020	24.51	24.51	24.51	24.51	23.91	-
Oct. 19, 2020	24.51	24.51	24.51	24.51	23.91	-
Oct. 16, 2020	24.51	24.51	24.51	24.51	23.91	-
Oct. 15, 2020	24.51	24.51	24.51	24.51	23.91	-
Oct. 14, 2020	24.51	24.51	24.51	24.51	23.91	-
Oct. 13, 2020	24.51	24.51	24.51	24.51	23.91	-
Oct. 12, 2020	24.51	24.51	24.51	24.51	23.91	-
Oct. 09, 2020	24.51	24.51	24.51	24.51	23.91	-
Oct. 08, 2020	24.52	24.52	24.51	24.51	23.91	300
Oct. 07, 2020	24.50	24.50	24.50	24.50	23.90	-
Oct. 06, 2020	24.50	24.50	24.50	24.50	23.90	-
Oct. 05, 2020	24.50	24.50	24.50	24.50	23.90	-
Oct. 02, 2020	24.50	24.50	24.50	24.50	23.90	-
Oct. 01, 2020	24.50	24.50	24.50	24.50	23.90	-
Sep. 30, 2020	24.50	24.50	24.50	24.50	23.90	-
Sep. 29, 2020	24.52	24.52	24.50	24.50	23.90	500
Sep. 28, 2020	24.55	24.55	24.55	24.55	23.95	-
Sep. 25, 2020	24.75	24.75	24.55	24.55	23.95	500
Sep. 24, 2020	25.02	25.02	25.02	25.02	24.41	-
Sep. 23, 2020	25.51	25.51	25.02	25.02	24.41	500
Sep. 22, 2020	26.00	26.00	26.00	26.00	25.36	-
Sep. 21, 2020	26.12	26.12	26.00	26.00	25.36	6,800
Sep. 18, 2020	26.11	26.11	26.11	26.11	25.47	-
Sep. 17, 2020	27.00	27.00	26.11	26.11	25.47	300
Sep. 16, 2020	27.00	27.00	27.00	27.00	26.34	-
Sep. 15, 2020	27.00	27.00	27.00	27.00	26.34	-
Sep. 14, 2020	27.00	27.00	27.00	27.00	26.34	-
Sep. 11, 2020	27.00	27.00	27.00	27.00	26.34	-
Sep. 10, 2020	27.00	27.00	27.00	27.00	26.34	500
Sep. 09, 2020	27.00	27.00	27.00	27.00	26.34	500
Sep. 08, 2020	27.00	27.00	27.00	27.00	26.34	-
Sep. 04, 2020	27.00	27.00	27.00	27.00	26.34	-
Sep. 03, 2020	27.00	27.00	27.00	27.00	26.34	1,600
Sep. 02, 2020	26.25	26.25	26.25	26.25	25.61	-
Sep. 01, 2020	26.25	26.25	26.25	26.25	25.61	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

Two Rivers Financial Group, Inc. (TRVR)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)