Traditions Bancorp, Inc. (TRBK)
OTCMKTS
· Delayed Price · Currency is USD
28.67
+0.35 (1.24%)
Inactive · Last trade price
on Jan 24, 2025
Traditions Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 30.27 | 30.27 | 29.43 | 29.43 | 29.43 | -1.14% | 3,000 |
| Jan 30, 2025 | 30.44 | 30.44 | 29.75 | 29.77 | 29.77 | -2.36% | 1,522 |
| Jan 29, 2025 | 29.40 | 30.49 | 29.40 | 30.49 | 30.49 | 3.71% | 7,101 |
| Jan 28, 2025 | 29.30 | 29.40 | 29.30 | 29.40 | 29.40 | - | 4,066 |
| Jan 27, 2025 | 28.75 | 29.40 | 28.75 | 29.40 | 29.40 | 2.55% | 6,401 |
| Jan 24, 2025 | 28.50 | 28.67 | 27.92 | 28.67 | 28.67 | 1.24% | 3,816 |
| Jan 23, 2025 | 28.42 | 28.43 | 28.32 | 28.32 | 28.32 | 1.51% | 1,500 |
| Jan 22, 2025 | 28.06 | 28.06 | 27.90 | 27.90 | 27.90 | -2.28% | 201 |
| Jan 21, 2025 | 28.40 | 28.55 | 28.40 | 28.55 | 28.55 | 1.57% | 1,527 |
| Jan 17, 2025 | 27.00 | 28.92 | 27.00 | 28.11 | 28.11 | 1.59% | 15,470 |
| Jan 16, 2025 | 27.76 | 27.76 | 27.50 | 27.67 | 27.67 | 0.66% | 6,137 |
| Jan 15, 2025 | 27.25 | 27.94 | 27.25 | 27.49 | 27.49 | 3.89% | 2,300 |
| Jan 14, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | - |
| Jan 13, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.46% | 250 |
| Jan 10, 2025 | 26.76 | 26.76 | 25.66 | 26.08 | 26.08 | -6.49% | 513 |
| Jan 8, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - | - |
| Jan 7, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - | - |
| Jan 6, 2025 | 28.44 | 28.44 | 27.24 | 27.89 | 27.89 | -0.39% | 997 |
| Jan 3, 2025 | 27.01 | 28.00 | 26.54 | 28.00 | 28.00 | 1.16% | 11,627 |
| Jan 2, 2025 | 28.00 | 28.00 | 27.68 | 27.68 | 27.68 | -1.88% | 1,056 |
| Dec 31, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.07% | 400 |
| Dec 30, 2024 | 28.20 | 28.27 | 28.19 | 28.19 | 28.19 | -3.80% | 2,400 |
| Dec 27, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| Dec 26, 2024 | 28.20 | 29.32 | 28.20 | 29.31 | 29.31 | 0.19% | 16,745 |
| Dec 24, 2024 | 29.19 | 29.33 | 28.75 | 29.25 | 29.25 | 0.21% | 16,275 |
| Dec 23, 2024 | 29.21 | 29.21 | 29.19 | 29.19 | 29.19 | -3.50% | 1,400 |
| Dec 20, 2024 | 29.49 | 31.20 | 29.48 | 30.25 | 30.25 | 5.11% | 2,860 |
| Dec 19, 2024 | 30.35 | 30.35 | 28.75 | 28.78 | 28.78 | -5.64% | 3,325 |
| Dec 18, 2024 | 31.80 | 31.80 | 30.50 | 30.50 | 30.50 | -4.69% | 2,534 |
| Dec 17, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 16, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Dec 13, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | 200 |
| Dec 12, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 345 |
| Dec 11, 2024 | 32.05 | 32.25 | 32.00 | 32.00 | 32.00 | - | 6,502 |
| Dec 10, 2024 | 32.00 | 32.19 | 31.60 | 32.00 | 32.00 | -2.62% | 3,556 |
| Dec 9, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | - |
| Dec 6, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.09% | 100 |
| Dec 5, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.99% | 140 |
| Dec 4, 2024 | 32.15 | 32.19 | 32.15 | 32.19 | 32.19 | -8.00% | 200 |
| Dec 3, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Dec 2, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Nov 29, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Nov 27, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Nov 26, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Nov 25, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 6.68% | 305 |
| Nov 22, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 21, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 20, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 19, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 18, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 4.86% | 240 |