Triad Business Bank (TBBC)
OTCMKTS · Delayed Price · Currency is USD
6.50
+0.08 (1.25%)
Oct 22, 2026, 4:00 PM EDT
Triad Business Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 515 |
| Oct 14, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.05% | 2,333 |
| Oct 12, 2026 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | -0.05% | 3,863 |
| Oct 9, 2026 | 6.35 | 6.42 | 6.35 | 6.42 | 6.42 | 0.31% | 10,550 |
| Oct 8, 2026 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | -0.39% | 5,625 |
| Oct 7, 2026 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | -0.39% | 3,379 |
| Oct 6, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | - | 5,988 |
| Oct 5, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -1.53% | 16,520 |
| Oct 2, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 0.46% | 3,346 |
| Oct 1, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.52% | 1,725 |
| Sep 30, 2026 | 6.63 | 6.63 | 6.36 | 6.36 | 6.36 | -3.20% | 3,850 |
| Sep 29, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.20% | 1,975 |
| Sep 28, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.49% | 603 |
| Sep 22, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.04% | 400 |
| Sep 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 3,600 |
| Sep 9, 2026 | 6.52 | 6.55 | 6.50 | 6.55 | 6.55 | -0.42% | 2,692 |
| Sep 8, 2026 | 6.52 | 6.58 | 6.52 | 6.58 | 6.58 | 0.42% | 200 |
| Sep 3, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | 0.46% | 15,100 |
| Sep 2, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.90% | 3,000 |
| Sep 1, 2026 | 6.52 | 6.58 | 6.52 | 6.58 | 6.58 | 0.91% | 7,500 |
| Aug 31, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% | 2,500 |
| Aug 26, 2026 | 6.50 | 6.51 | 6.50 | 6.50 | 6.50 | - | 5,079 |
| Aug 25, 2026 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -0.31% | 14,100 |
| Aug 24, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 100 |
| 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 |