Third Century Bancorp (TDCB)
OTCMKTS · Delayed Price · Currency is USD
16.69
-0.06 (-0.36%)
At close: Oct 2, 2026
Third Century Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 17.89 | 17.89 | 16.40 | 16.75 | 16.75 | -6.63% | 1,402 |
| Sep 8, 2026 | 16.83 | 18.00 | 16.83 | 18.00 | 17.94 | - | 550 |
| Aug 27, 2026 | 17.25 | 18.00 | 17.25 | 18.00 | 17.94 | - | 300 |
| Aug 26, 2026 | 18.00 | 18.00 | 16.33 | 18.00 | 17.94 | 10.16% | 850 |
| Aug 25, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.29 | -9.22% | 135 |
| Aug 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | 5.88% | 150 |
| Aug 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | 0.18% | 100 |
| Aug 11, 2026 | 16.33 | 17.00 | 16.33 | 16.97 | 16.91 | -7.27% | 806 |
| Aug 10, 2026 | 16.50 | 18.30 | 16.50 | 18.30 | 18.24 | -5.67% | 1,100 |
| Aug 4, 2026 | 19.35 | 19.40 | 18.41 | 19.40 | 19.34 | -0.21% | 700 |
| Aug 3, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.38 | -0.21% | 180 |
| Jul 30, 2026 | 18.00 | 19.49 | 16.30 | 19.48 | 19.42 | - | 1,085 |
| Jul 27, 2026 | 18.75 | 19.48 | 18.75 | 19.48 | 19.42 | 3.89% | 425 |
| Jul 24, 2026 | 17.99 | 19.79 | 17.99 | 18.75 | 18.69 | 4.22% | 900 |
| Jul 22, 2026 | 17.99 | 17.99 | 17.50 | 17.99 | 17.93 | 2.86% | 1,028 |
| Jul 21, 2026 | 16.06 | 17.49 | 16.06 | 17.49 | 17.43 | -1.80% | 525 |
| Jul 20, 2026 | 17.03 | 17.81 | 17.03 | 17.81 | 17.75 | 3.61% | 1,600 |
| Jul 2, 2026 | 17.04 | 17.20 | 17.04 | 17.19 | 17.13 | 10.76% | 861 |
| Jun 30, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.47 | -9.71% | 500 |
| Jun 29, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.13 | -1.77% | 1,296 |
| Jun 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 6.06% | 300 |
| Jun 24, 2026 | 16.50 | 17.55 | 16.50 | 16.50 | 16.45 | - | 3,715 |
| Jun 23, 2026 | 16.15 | 16.50 | 16.15 | 16.50 | 16.45 | 2.23% | 650 |
| Jun 18, 2026 | 15.44 | 16.14 | 15.00 | 16.14 | 16.09 | 7.60% | 4,480 |
| Jun 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | - | 100 |
| Jun 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | -9.80% | 500 |
| Jun 12, 2026 | 15.50 | 16.69 | 15.50 | 16.69 | 16.57 | - | 1,075 |
| Jun 10, 2026 | 15.45 | 16.69 | 15.45 | 16.69 | 16.57 | 8.03% | 632 |
| Jun 8, 2026 | 15.17 | 15.45 | 15.17 | 15.45 | 15.34 | 5.10% | 800 |
| Jun 5, 2026 | 15.17 | 15.17 | 14.70 | 14.70 | 14.60 | -2.56% | 700 |
| May 28, 2026 | 15.05 | 15.09 | 15.05 | 15.09 | 14.98 | -0.55% | 233 |
| May 27, 2026 | 15.00 | 15.17 | 15.00 | 15.17 | 15.07 | 0.13% | 300 |
| May 21, 2026 | 14.64 | 15.15 | 14.45 | 15.15 | 15.05 | -0.07% | 1,401 |
| May 20, 2026 | 14.78 | 15.16 | 14.78 | 15.16 | 15.06 | 4.91% | 1,400 |
| May 18, 2026 | 15.17 | 15.17 | 14.45 | 14.45 | 14.35 | -10.25% | 1,330 |
| May 13, 2026 | 15.44 | 16.10 | 15.44 | 16.10 | 15.99 | 1.26% | 401 |
| May 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.79 | -1.24% | 200 |
| May 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | 6.06% | 125 |
| May 1, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.08 | -10.12% | 200 |
| Apr 29, 2026 | 16.17 | 16.89 | 16.17 | 16.89 | 16.77 | -3.49% | 829 |
| Apr 28, 2026 | 17.25 | 17.50 | 17.00 | 17.50 | 17.38 | -0.62% | 1,325 |
| Apr 27, 2026 | 16.18 | 17.61 | 16.18 | 17.61 | 17.49 | 8.84% | 2,187 |
| Apr 21, 2026 | 16.00 | 16.18 | 16.00 | 16.18 | 16.07 | 1.12% | 589 |
| Apr 20, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 15.89 | 3.23% | 1,400 |
| Apr 17, 2026 | 14.39 | 15.50 | 14.39 | 15.50 | 15.39 | 7.71% | 2,721 |
| Apr 15, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.29 | - | 400 |
| Apr 14, 2026 | 13.75 | 14.39 | 13.75 | 14.39 | 14.29 | - | 425 |
| Apr 13, 2026 | 13.93 | 14.39 | 13.47 | 14.39 | 14.29 | -0.62% | 375 |
| Apr 8, 2026 | 14.00 | 14.48 | 14.00 | 14.48 | 14.38 | 4.93% | 674 |
| Apr 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | -0.36% | 146 |