TEB Bancorp, Inc (TBBA)
OTCMKTS · Delayed Price · Currency is USD
6.40
0.00 (0.00%)
At close: Dec 23, 2025
TEB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |