Tri City Bankshares Corporation (TRCY)

Tri City Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	13.90	13.90	13.90	13.90	13.90	-	-
Feb 26, 2025	13.80	13.95	13.79	13.90	13.90	0.51%	31,903
Feb 25, 2025	13.81	13.83	13.81	13.83	13.83	-0.14%	12,098
Feb 24, 2025	13.82	13.85	13.82	13.85	13.85	-	300
Feb 21, 2025	13.80	13.85	13.80	13.85	13.85	-	3,595
Feb 20, 2025	13.85	13.85	13.85	13.85	13.85	0.04%	3,050
Feb 19, 2025	13.95	13.95	13.81	13.85	13.85	-0.47%	2,805
Feb 18, 2025	13.91	13.91	13.91	13.91	13.91	-	-
Feb 14, 2025	13.91	13.91	13.91	13.91	13.91	-	35
Feb 13, 2025	13.91	13.91	13.91	13.91	13.91	-	-
Feb 12, 2025	13.91	13.91	13.91	13.91	13.91	-0.29%	109
Feb 11, 2025	13.95	13.95	13.95	13.95	13.95	0.08%	162
Feb 10, 2025	13.95	13.95	13.94	13.94	13.94	-0.08%	9,473
Feb 7, 2025	13.91	13.95	13.91	13.95	13.95	1.09%	200
Feb 6, 2025	13.90	13.95	13.80	13.80	13.80	-0.79%	3,073
Feb 5, 2025	13.91	13.91	13.91	13.91	13.91	-0.50%	520
Feb 4, 2025	13.85	13.98	13.85	13.98	13.98	0.79%	8,000
Feb 3, 2025	13.76	13.93	13.75	13.87	13.87	-2.32%	700
Jan 31, 2025	14.20	14.20	14.20	14.20	14.02	-	70
Jan 30, 2025	14.20	14.20	14.13	14.20	14.02	-	500
Jan 29, 2025	14.00	14.20	14.00	14.20	14.02	-	5,000
Jan 28, 2025	13.71	14.25	13.54	14.20	14.02	1.43%	15,791
Jan 27, 2025	13.87	14.00	13.62	14.00	13.82	0.07%	5,127
Jan 24, 2025	13.87	14.00	13.85	13.99	13.81	0.79%	8,050
Jan 23, 2025	13.88	13.88	13.88	13.88	13.70	-0.14%	208
Jan 22, 2025	13.90	13.90	13.90	13.90	13.72	-	-
Jan 21, 2025	13.90	13.90	13.90	13.90	13.72	-	50
Jan 17, 2025	13.90	13.90	13.90	13.90	13.72	-	-
Jan 16, 2025	13.90	13.90	13.90	13.90	13.72	0.72%	500
Jan 15, 2025	13.80	13.80	13.80	13.80	13.62	-	1,191
Jan 14, 2025	13.64	13.80	13.64	13.80	13.62	-	5,636
Jan 13, 2025	13.80	13.80	13.80	13.80	13.62	-	-
Jan 10, 2025	13.82	13.89	13.56	13.80	13.62	-1.43%	1,927
Jan 8, 2025	14.00	14.00	14.00	14.00	13.82	-	-
Jan 7, 2025	14.00	14.00	14.00	14.00	13.82	-	-
Jan 6, 2025	13.81	14.00	13.81	14.00	13.82	0.14%	1,000
Jan 3, 2025	13.98	13.98	13.98	13.98	13.80	-	-
Jan 2, 2025	13.95	14.00	13.50	13.98	13.80	-0.14%	6,125
Dec 31, 2024	14.00	14.00	14.00	14.00	13.82	-	-
Dec 30, 2024	14.00	14.50	14.00	14.00	13.82	-	5,300
Dec 27, 2024	13.90	14.00	13.90	14.00	13.82	-	4,600
Dec 26, 2024	14.00	14.00	14.00	14.00	13.82	-	-
Dec 24, 2024	13.90	14.00	13.90	14.00	13.82	-1.69%	2,800
Dec 23, 2024	14.24	14.24	14.24	14.24	14.06	-	100
Dec 20, 2024	13.90	14.50	13.90	14.24	14.06	2.30%	13,750
Dec 19, 2024	13.90	13.92	13.90	13.92	13.74	0.10%	2,200
Dec 18, 2024	13.90	13.91	13.90	13.91	13.73	0.04%	600
Dec 17, 2024	13.92	13.92	13.90	13.90	13.72	-	820
Dec 16, 2024	13.90	13.90	13.80	13.90	13.72	-0.64%	2,100
Dec 13, 2024	13.92	13.99	13.90	13.99	13.81	0.29%	2,518
Dec 12, 2024	13.99	14.00	13.95	13.95	13.77	-	5,298
Dec 11, 2024	13.95	13.95	13.95	13.95	13.77	-	1,338
Dec 10, 2024	13.94	13.95	13.94	13.95	13.77	-	3,887
Dec 9, 2024	13.95	13.95	13.95	13.95	13.77	-	-
Dec 6, 2024	13.91	13.95	13.91	13.95	13.77	0.36%	2,200
Dec 5, 2024	13.85	13.90	13.85	13.90	13.72	-0.14%	5,069
Dec 4, 2024	13.90	13.95	13.80	13.92	13.74	-0.22%	11,975
Dec 3, 2024	13.85	13.95	13.80	13.95	13.77	0.36%	6,200
Dec 2, 2024	13.90	13.90	13.90	13.90	13.72	-	1,000
Nov 29, 2024	13.90	13.90	13.90	13.90	13.72	-	-
Nov 27, 2024	13.90	13.90	13.90	13.90	13.72	-	4,100
Nov 26, 2024	13.95	13.95	13.90	13.90	13.72	-0.10%	200
Nov 25, 2024	13.89	13.91	13.85	13.91	13.74	0.37%	2,112
Nov 22, 2024	13.85	13.90	13.85	13.86	13.69	0.09%	701
Nov 21, 2024	13.54	13.85	13.54	13.85	13.67	2.59%	13,809
Nov 20, 2024	13.50	13.50	13.50	13.50	13.33	-	-
Nov 19, 2024	13.50	13.55	13.45	13.50	13.33	-	11,400
Nov 18, 2024	13.50	13.50	13.50	13.50	13.33	-	2,201
Nov 15, 2024	13.50	13.50	13.50	13.50	13.33	-	-
Nov 14, 2024	13.55	13.55	13.50	13.50	13.33	-	200
Nov 13, 2024	13.50	13.50	13.50	13.50	13.33	-	5,001
Nov 12, 2024	13.50	13.50	13.50	13.50	13.33	-0.74%	2,500
Nov 11, 2024	13.40	13.69	13.40	13.60	13.43	-0.37%	10,150
Nov 8, 2024	13.26	13.70	13.25	13.65	13.48	-	17,946
Nov 7, 2024	13.68	13.68	13.50	13.65	13.48	-	4,800
Nov 6, 2024	13.25	13.70	13.25	13.65	13.48	3.02%	20,375
Nov 5, 2024	13.29	13.29	13.25	13.25	13.08	-	17,117
Nov 4, 2024	13.30	13.30	13.22	13.25	13.08	-0.38%	6,027
Nov 1, 2024	13.30	13.30	13.28	13.30	13.13	0.38%	1,200
Oct 31, 2024	13.21	13.30	13.21	13.25	13.08	-0.38%	18,780
Oct 30, 2024	13.30	13.30	13.25	13.30	13.13	-	11,500
Oct 29, 2024	13.30	13.30	13.25	13.30	13.13	-	4,300
Oct 28, 2024	13.20	13.45	13.20	13.30	13.13	-0.97%	3,900
Oct 25, 2024	13.40	13.43	13.35	13.43	13.08	0.22%	11,600
Oct 24, 2024	13.40	13.40	13.40	13.40	13.05	-	40
Oct 23, 2024	13.40	13.40	13.35	13.40	13.05	0.37%	6,358
Oct 22, 2024	13.35	13.39	13.35	13.35	13.00	-0.30%	12,000
Oct 21, 2024	13.35	13.40	13.31	13.39	13.04	0.30%	10,100
Oct 18, 2024	13.35	13.35	13.35	13.35	13.00	-	-
Oct 17, 2024	13.38	13.40	13.30	13.35	13.00	-0.19%	11,694
Oct 16, 2024	13.35	13.38	13.35	13.38	13.03	-0.56%	3,100
Oct 15, 2024	13.20	13.45	13.20	13.45	13.10	0.37%	5,550
Oct 14, 2024	13.25	13.40	13.24	13.40	13.05	0.75%	11,101
Oct 11, 2024	13.30	13.35	13.27	13.30	12.95	-	5,128
Oct 10, 2024	13.30	13.35	13.25	13.30	12.95	-0.37%	8,200
Oct 9, 2024	13.30	13.35	13.21	13.35	13.00	0.38%	12,200
Oct 8, 2024	13.30	13.30	13.30	13.30	12.95	-	-
Oct 7, 2024	13.30	13.30	13.30	13.30	12.95	-	-
Oct 4, 2024	13.30	13.35	13.30	13.30	12.95	-0.75%	5,000
Oct 3, 2024	13.30	13.40	13.30	13.40	13.05	-	2,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.