Triad Business Bank (TBBC)
OTCMKTS
· Delayed Price · Currency is USD
5.20
+0.01 (0.19%)
Jun 16, 2025, 3:00 PM EDT
Triad Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 21, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 1.01% | 1,000 |
| May 20, 2025 | 5.16 | 5.21 | 4.96 | 4.96 | 4.96 | -6.42% | 10,300 |
| May 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 20 |
| May 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 13, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -1.12% | 1,200 |
| May 12, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.13% | 1,000 |
| May 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | 600 |
| May 7, 2025 | 5.14 | 5.26 | 5.14 | 5.26 | 5.26 | 2.33% | 6,200 |
| May 6, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.10% | 4,725 |
| May 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.10% | 1,300 |
| May 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 1,100 |
| May 1, 2025 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | 0.99% | 1,100 |
| Apr 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.49% | 100 |
| Apr 29, 2025 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | -0.49% | 200 |
| Apr 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | 100 |
| Apr 21, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Apr 17, 2025 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 4.02% | 1,500 |
| Apr 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.60% | 5,100 |
| Apr 15, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 14, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | - | 10,000 |
| Apr 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 9, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 8, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 100 |
| Apr 7, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |