TEB Bancorp, Inc (TBBA)
OTCMKTS · Delayed Price · Currency is USD
6.27
-0.01 (-0.16%)
Nov 26, 2025, 4:00 PM EST
TEB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6.55 | 6.55 | 6.26 | 6.27 | 6.27 | -0.16% | 9,552 |
| Nov 25, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 800 |
| Nov 24, 2025 | 6.46 | 6.46 | 6.28 | 6.28 | 6.28 | 0.32% | 4,400 |
| Nov 19, 2025 | 6.47 | 6.47 | 6.25 | 6.26 | 6.26 | -12.91% | 10,100 |
| Nov 10, 2025 | 7.25 | 7.25 | 6.47 | 7.19 | 7.19 | 6.49% | 835 |
| Nov 7, 2025 | 7.00 | 7.04 | 6.75 | 6.75 | 6.75 | -6.90% | 400 |
| Nov 6, 2025 | 6.54 | 7.50 | 6.47 | 7.25 | 7.25 | 7.41% | 1,000 |
| Nov 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 1,000 |
| Nov 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.49% | 144 |
| Oct 27, 2025 | 6.86 | 7.33 | 6.86 | 7.33 | 7.33 | 12.91% | 300 |
| Oct 24, 2025 | 6.57 | 6.57 | 6.43 | 6.49 | 6.49 | -0.14% | 4,552 |
| Oct 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.31% | 2,200 |
| Oct 20, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.82% | 500 |
| Oct 16, 2025 | 6.42 | 6.60 | 6.42 | 6.60 | 6.60 | - | 800 |
| Oct 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | 100 |
| Oct 14, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.15% | 800 |
| Oct 7, 2025 | 6.70 | 6.70 | 6.61 | 6.63 | 6.63 | -0.30% | 6,100 |
| Oct 6, 2025 | 6.85 | 7.10 | 6.50 | 6.65 | 6.65 | 2.29% | 800 |
| Oct 2, 2025 | 6.50 | 6.79 | 6.50 | 6.50 | 6.50 | 0.02% | 4,300 |
| Oct 1, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -5.22% | 2,600 |
| Sep 30, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.36% | 100 |
| Sep 26, 2025 | 6.68 | 6.70 | 6.50 | 6.70 | 6.70 | - | 797 |
| Sep 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.40% | 500 |
| Sep 24, 2025 | 6.75 | 6.94 | 6.75 | 6.94 | 6.94 | 3.52% | 648 |
| Sep 23, 2025 | 6.63 | 6.80 | 6.50 | 6.70 | 6.70 | -2.67% | 4,046 |
| Sep 22, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 4.78% | 100 |
| Sep 17, 2025 | 7.00 | 7.00 | 6.55 | 6.57 | 6.57 | -0.45% | 8,700 |
| Sep 16, 2025 | 6.60 | 6.60 | 6.59 | 6.60 | 6.60 | -0.45% | 17,200 |
| Sep 10, 2025 | 6.63 | 7.00 | 6.63 | 6.63 | 6.63 | 0.45% | 498 |
| Sep 9, 2025 | 6.82 | 6.82 | 6.60 | 6.60 | 6.60 | -1.49% | 20,499 |
| Sep 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 1,300 |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.15% | 100 |
| Sep 2, 2025 | 6.75 | 7.95 | 6.55 | 7.38 | 7.38 | 12.67% | 801 |
| Aug 29, 2025 | 6.60 | 7.00 | 6.30 | 6.55 | 6.55 | -12.67% | 45,600 |
| Aug 28, 2025 | 6.60 | 8.26 | 6.60 | 7.50 | 7.50 | 11.11% | 47,363 |
| Aug 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | 100 |
| Aug 26, 2025 | 6.61 | 6.61 | 6.60 | 6.60 | 6.60 | -1.49% | 8,095 |
| Aug 13, 2025 | 7.02 | 7.02 | 6.61 | 6.70 | 6.70 | -2.19% | 3,194 |
| Aug 5, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -2.00% | 1,590 |
| Aug 4, 2025 | 6.99 | 6.99 | 6.95 | 6.99 | 6.99 | - | 26,700 |
| Jul 31, 2025 | 6.95 | 6.99 | 6.95 | 6.99 | 6.99 | 7.54% | 6,098 |
| Jul 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.29% | 2,100 |
| Jul 23, 2025 | 6.88 | 6.88 | 6.45 | 6.59 | 6.59 | -3.16% | 300 |
| Jul 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.72% | 100 |
| Jul 21, 2025 | 6.05 | 6.99 | 6.05 | 6.99 | 6.99 | 10.08% | 200 |
| Jul 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 1,087 |
| Jul 17, 2025 | 6.49 | 7.97 | 6.30 | 6.30 | 6.30 | -2.93% | 3,526 |
| Jul 16, 2025 | 6.50 | 7.97 | 6.00 | 6.49 | 6.49 | -7.15% | 7,703 |
| Jul 14, 2025 | 6.30 | 7.00 | 6.00 | 6.99 | 6.99 | 16.50% | 7,635 |
| Jul 11, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -7.69% | 200 |