Triad Business Bank (TBBC)
OTCMKTS · Delayed Price · Currency is USD
6.52
-0.05 (-0.76%)
Aug 20, 2026, 12:19 PM EST
Triad Business Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6.53 | 6.55 | 6.50 | 6.52 | 6.52 | -0.76% | 14,563 |
| Aug 19, 2026 | 6.75 | 6.75 | 6.57 | 6.57 | 6.57 | -2.67% | 7,000 |
| Aug 18, 2026 | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | - | 5,100 |
| Aug 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 5,100 |
| Aug 12, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1.53% | 400 |
| Aug 11, 2026 | 6.56 | 6.56 | 6.50 | 6.55 | 6.55 | - | 20,085 |
| Aug 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1,015 |
| Aug 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.61% | 9,000 |
| Jul 21, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% | 2,500 |
| Jul 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 4,600 |
| Jul 13, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 0.78% | 200 |
| Jul 9, 2026 | 6.45 | 6.46 | 6.30 | 6.45 | 6.45 | - | 11,600 |
| Jul 8, 2026 | 6.52 | 6.53 | 6.27 | 6.45 | 6.45 | -1.07% | 7,701 |
| Jul 7, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 3,698 |
| Jul 6, 2026 | 6.52 | 6.56 | 6.52 | 6.52 | 6.52 | - | 6,000 |
| Jun 30, 2026 | 6.52 | 6.53 | 6.52 | 6.52 | 6.52 | 0.31% | 2,000 |
| Jun 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.34% | 5,000 |
| May 26, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.34% | 1,500 |
| May 21, 2026 | 6.35 | 7.00 | 6.35 | 6.50 | 6.50 | 2.36% | 6,772 |
| May 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.63% | 302 |
| May 7, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.63% | 8,050 |
| May 4, 2026 | 6.45 | 6.45 | 6.34 | 6.35 | 6.35 | -1.17% | 9,900 |
| Apr 28, 2026 | 6.41 | 6.43 | 6.41 | 6.43 | 6.43 | -1.15% | 3,200 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 100 |
| Apr 24, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 1.26% | 2,700 |
| Apr 23, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.29% | 102 |
| Apr 15, 2026 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | -0.46% | 5,100 |
| Apr 13, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.18% | 750 |
| Apr 10, 2026 | 6.26 | 6.28 | 6.26 | 6.28 | 6.28 | 0.48% | 3,000 |
| Apr 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.16% | 304 |
| Apr 7, 2026 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | 0.16% | 4,000 |
| Apr 6, 2026 | 6.23 | 6.25 | 6.23 | 6.23 | 6.23 | - | 6,100 |
| Apr 2, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% | 3,000 |
| Apr 1, 2026 | 6.23 | 6.28 | 6.22 | 6.22 | 6.22 | - | 5,000 |
| Mar 31, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | 1,500 |
| Mar 30, 2026 | 6.22 | 6.30 | 6.20 | 6.20 | 6.20 | -0.16% | 8,122 |
| Mar 27, 2026 | 6.21 | 6.30 | 6.21 | 6.21 | 6.21 | -1.90% | 8,116 |
| Mar 26, 2026 | 6.21 | 6.33 | 6.21 | 6.33 | 6.33 | 2.10% | 3,000 |
| Mar 24, 2026 | 6.20 | 6.27 | 6.17 | 6.20 | 6.20 | 0.49% | 4,750 |
| Mar 23, 2026 | 6.21 | 6.21 | 6.17 | 6.17 | 6.17 | - | 4,388 |
| Mar 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.33% | 3,850 |
| Mar 17, 2026 | 6.36 | 6.36 | 6.10 | 6.15 | 6.15 | -3.93% | 7,299 |
| Mar 16, 2026 | 6.36 | 6.40 | 6.35 | 6.40 | 6.40 | 0.66% | 4,550 |
| Mar 12, 2026 | 6.40 | 6.48 | 6.36 | 6.36 | 6.36 | -0.78% | 5,100 |
| Mar 6, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.14% | 5,000 |
| Feb 26, 2026 | 6.49 | 6.55 | 6.36 | 6.55 | 6.55 | 2.99% | 6,083 |
| Feb 25, 2026 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | - | 5,912 |
| Feb 24, 2026 | 6.39 | 6.48 | 6.36 | 6.36 | 6.36 | 0.16% | 8,554 |
| Feb 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 2,200 |