TEB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.42	6.42	6.42	6.42	6.42	2.10%	100
Mar 5, 2026	6.50	6.50	6.15	6.28	6.28	1.50%	1,937
Mar 4, 2026	6.12	6.19	6.12	6.19	6.19	-5.93%	1,600
Mar 3, 2026	6.33	6.58	6.33	6.58	6.58	-0.30%	1,300
Feb 27, 2026	6.60	6.60	6.60	6.60	6.60	-0.57%	178
Feb 25, 2026	6.39	6.64	6.33	6.64	6.64	3.07%	600
Feb 24, 2026	6.23	6.44	6.18	6.44	6.44	4.72%	498
Feb 23, 2026	6.15	6.15	6.15	6.15	6.15	-2.69%	2,000
Feb 20, 2026	6.22	6.32	6.21	6.32	6.32	1.61%	3,096
Feb 19, 2026	6.22	6.22	6.22	6.22	6.22	-1.77%	200
Feb 18, 2026	6.33	6.33	6.33	6.33	6.33	2.96%	100
Feb 12, 2026	6.45	6.50	6.11	6.15	6.15	-0.81%	5,000
Feb 11, 2026	6.20	6.20	6.15	6.20	6.20	-5.92%	6,987
Feb 10, 2026	6.59	6.59	6.59	6.59	6.59	4.60%	100
Feb 9, 2026	6.40	6.45	6.30	6.30	6.30	-4.26%	350
Feb 6, 2026	6.39	6.58	6.39	6.58	6.58	3.62%	7,200
Feb 4, 2026	6.39	6.40	6.30	6.35	6.35	0.28%	3,582
Jan 30, 2026	6.33	6.33	6.33	6.33	6.33	3.80%	100
Jan 27, 2026	6.34	6.40	6.10	6.10	6.10	-0.16%	1,896
Jan 26, 2026	6.40	6.40	6.11	6.11	6.11	-1.45%	700
Jan 23, 2026	6.38	6.40	6.10	6.20	6.20	-2.79%	1,900
Jan 22, 2026	6.38	6.38	6.38	6.38	6.38	4.56%	102
Jan 21, 2026	6.25	6.26	6.10	6.10	6.10	-2.40%	10,152
Jan 15, 2026	6.29	6.29	6.25	6.25	6.25	-1.42%	200
Jan 14, 2026	6.35	6.35	6.34	6.34	6.34	-4.66%	200
Jan 8, 2026	6.65	6.65	6.65	6.65	6.65	5.89%	200
Jan 7, 2026	6.28	6.28	6.28	6.28	6.28	-8.99%	100
Jan 2, 2026	6.45	6.90	6.35	6.90	6.90	9.52%	1,100
Dec 31, 2025	6.30	6.30	6.30	6.30	6.30	0.80%	601
Dec 30, 2025	6.20	6.27	6.20	6.25	6.25	-2.33%	3,149
Dec 23, 2025	6.15	6.40	6.10	6.40	6.40	-0.79%	1,300
Dec 19, 2025	6.07	6.45	5.92	6.45	6.45	6.26%	1,700
Dec 18, 2025	6.40	6.40	6.07	6.07	6.07	-1.32%	2,200
Dec 16, 2025	6.33	6.33	6.15	6.15	6.15	1.33%	200
Dec 15, 2025	6.06	6.07	6.06	6.07	6.07	-2.30%	1,804
Dec 12, 2025	6.10	6.21	6.04	6.21	6.21	-3.67%	1,700
Dec 11, 2025	6.18	6.45	6.10	6.45	6.45	0.92%	2,400
Dec 10, 2025	6.29	6.39	6.29	6.39	6.39	2.75%	200
Dec 9, 2025	6.22	6.23	6.21	6.22	6.22	-	4,347
Dec 8, 2025	6.22	6.22	6.22	6.22	6.22	-0.48%	2,000
Dec 5, 2025	6.37	6.37	6.25	6.25	6.25	0.64%	2,000
Dec 4, 2025	6.22	6.22	6.21	6.21	6.21	0.32%	7,653
Dec 3, 2025	6.20	6.20	6.19	6.19	6.19	-1.12%	12,600
Dec 1, 2025	6.28	6.55	6.26	6.26	6.26	-0.16%	20,399
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