TRVR - Two Rivers Financial Group, Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 12, 2019 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Dec. 11, 2019 | 31.16 | 31.16 | 31.14 | 31.14 | 31.14 | 300 |
| Dec. 10, 2019 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Dec. 09, 2019 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 800 |
| Dec. 06, 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 400 |
| Dec. 05, 2019 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 100 |
| Dec. 04, 2019 | 31.25 | 31.25 | 31.10 | 31.10 | 31.10 | 1,300 |
| Dec. 03, 2019 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 100 |
| Dec. 02, 2019 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1,200 |
| Nov. 29, 2019 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 200 |
| Nov. 27, 2019 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | 1,200 |
| Nov. 27, 2019 | 0.64 Dividend | |||||
| Nov. 26, 2019 | 31.50 | 31.95 | 31.50 | 31.50 | 30.86 | 1,500 |
| Nov. 25, 2019 | 31.00 | 31.00 | 30.75 | 30.90 | 30.27 | 1,400 |
| Nov. 22, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 30.86 | 200 |
| Nov. 21, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | - |
| Nov. 20, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | - |
| Nov. 19, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | 200 |
| Nov. 18, 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 30.62 | - |
| Nov. 15, 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 30.62 | - |
| Nov. 14, 2019 | 31.05 | 31.25 | 31.05 | 31.25 | 30.62 | 7,100 |
| Nov. 13, 2019 | 30.85 | 31.05 | 30.85 | 31.05 | 30.42 | 17,200 |
| Nov. 12, 2019 | 30.75 | 30.75 | 30.75 | 30.75 | 30.13 | - |
| Nov. 11, 2019 | 30.75 | 30.75 | 30.75 | 30.75 | 30.13 | - |
| Nov. 08, 2019 | 30.85 | 30.88 | 30.75 | 30.75 | 30.13 | 600 |
| Nov. 07, 2019 | 30.75 | 30.75 | 30.75 | 30.75 | 30.13 | 100 |
| Nov. 06, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | - |
| Nov. 05, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | - |
| Nov. 04, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | - |
| Nov. 01, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | - |
| Oct. 31, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | - |
| Oct. 30, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | - |
| Oct. 29, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | - |
| Oct. 28, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | - |
| Oct. 25, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | - |
| Oct. 24, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | 300 |
| Oct. 23, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | 400 |
| Oct. 22, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | - |
| Oct. 21, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | 300 |
| Oct. 18, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 17, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 16, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 15, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 14, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 11, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 10, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 09, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 08, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 07, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 04, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 03, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 02, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Oct. 01, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Sep. 30, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | - |
| Sep. 27, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | 500 |
| Sep. 26, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 29.54 | - |
| Sep. 25, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 29.54 | - |
| Sep. 24, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 29.54 | - |
| Sep. 23, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 29.54 | - |
| Sep. 20, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 29.54 | - |
| Sep. 19, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 29.54 | - |
| Sep. 18, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 29.54 | - |
| Sep. 17, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 29.54 | - |
| Sep. 16, 2019 | 30.12 | 30.15 | 30.10 | 30.15 | 29.54 | 1,400 |
| Sep. 13, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 29.61 | - |
| Sep. 12, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 29.61 | - |
| Sep. 11, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 29.61 | - |
| Sep. 10, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 29.61 | - |
| Sep. 09, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 29.61 | - |
| Sep. 06, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 29.61 | - |
| Sep. 05, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 29.61 | - |
| Sep. 04, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 29.61 | - |
| Sep. 03, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 29.61 | - |
| Aug. 30, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 29.61 | - |
| Aug. 29, 2019 | 30.47 | 30.47 | 30.22 | 30.22 | 29.61 | 300 |
| Aug. 28, 2019 | 30.65 | 30.65 | 30.65 | 30.65 | 30.03 | - |
| Aug. 27, 2019 | 30.65 | 30.65 | 30.65 | 30.65 | 30.03 | - |
| Aug. 26, 2019 | 30.65 | 30.65 | 30.65 | 30.65 | 30.03 | - |
| Aug. 23, 2019 | 30.65 | 30.65 | 30.65 | 30.65 | 30.03 | 200 |
| Aug. 22, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | - |
| Aug. 21, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | - |
| Aug. 20, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | - |
| Aug. 19, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | - |
| Aug. 16, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | - |
| Aug. 15, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | 100 |
| Aug. 14, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | 100 |
| Aug. 13, 2019 | 31.00 | 31.10 | 31.00 | 31.00 | 30.37 | 100 |
| Aug. 12, 2019 | 31.10 | 31.10 | 31.00 | 31.00 | 30.37 | 500 |
| Aug. 09, 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 31.10 | 1,300 |
| Aug. 08, 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 31.10 | 700 |
| Aug. 07, 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 31.10 | 700 |
| Aug. 06, 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 31.10 | 1,300 |
| Aug. 05, 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 31.10 | 1,300 |
| Aug. 02, 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 30.62 | 900 |
| Aug. 01, 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 30.62 | 900 |
| Jul. 31, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | 100 |
| Jul. 30, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | 100 |
| Jul. 29, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | 100 |
| Jul. 26, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | - |
| Jul. 25, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.37 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...