Triad Business Bank (TBBC)
OTCMKTS · Delayed Price · Currency is USD
5.20
-0.07 (-1.33%)
Aug 4, 2025, 12:44 PM EDT
Triad Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.33% | 200 |
| Aug 1, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Jul 31, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Jul 30, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.15% | 800 |
| Jul 29, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jul 28, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jul 25, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | 1,000 |
| Jul 24, 2025 | 5.26 | 5.27 | 5.20 | 5.20 | 5.20 | -1.14% | 7,200 |
| Jul 23, 2025 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | -1.16% | 3,200 |
| Jul 22, 2025 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | -2.88% | 8,600 |
| Jul 21, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 17, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 12 |
| Jul 16, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 14, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 11, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 10, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 9, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 7, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 3, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.38% | 500 |
| Jul 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.77% | 600 |
| Jun 30, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 300 |
| Jun 27, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.17% | 2,000 |
| Jun 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 112 |
| Jun 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 18, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 7,900 |
| Jun 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | 2,500 |
| Jun 13, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 12, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | 400 |
| Jun 11, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.17% | 800 |
| Jun 10, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Jun 9, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Jun 6, 2025 | 5.15 | 5.15 | 5.10 | 5.11 | 5.11 | -1.73% | 14,339 |
| Jun 5, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 4,425 |
| Jun 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 2,000 |
| Jun 3, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 3,100 |
| Jun 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| May 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 400 |
| May 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 27, 2025 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | 0.80% | 5,900 |
| May 23, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 22, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |