Tri City Bankshares Corporation (TRCY)
OTCMKTS
· Delayed Price · Currency is USD
14.32
+0.14 (0.99%)
Jun 27, 2025, 12:03 PM EDT
Tri City Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.15 | 14.32 | 14.15 | 14.32 | 14.32 | 0.99% | 4,582 |
| Jun 26, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - | - |
| Jun 25, 2025 | 13.95 | 14.19 | 13.94 | 14.18 | 14.18 | -0.42% | 1,350 |
| Jun 24, 2025 | 14.04 | 14.25 | 14.04 | 14.24 | 14.24 | 1.36% | 9,062 |
| Jun 23, 2025 | 13.94 | 14.05 | 13.94 | 14.05 | 14.05 | -0.01% | 200 |
| Jun 20, 2025 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | -0.14% | 400 |
| Jun 18, 2025 | 14.05 | 14.07 | 14.05 | 14.07 | 14.07 | 0.14% | 2,660 |
| Jun 17, 2025 | 14.10 | 14.10 | 13.95 | 14.05 | 14.05 | -0.35% | 2,400 |
| Jun 16, 2025 | 13.93 | 14.10 | 13.93 | 14.10 | 14.10 | 1.15% | 500 |
| Jun 13, 2025 | 13.94 | 13.94 | 13.93 | 13.94 | 13.94 | - | 512 |
| Jun 12, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% | 200 |
| Jun 11, 2025 | 13.94 | 13.97 | 13.81 | 13.95 | 13.95 | 0.07% | 2,300 |
| Jun 10, 2025 | 13.97 | 13.97 | 13.88 | 13.94 | 13.94 | -0.21% | 1,729 |
| Jun 9, 2025 | 13.90 | 13.97 | 13.83 | 13.97 | 13.97 | -0.07% | 1,300 |
| Jun 6, 2025 | 13.97 | 13.98 | 13.96 | 13.98 | 13.98 | 0.07% | 800 |
| Jun 5, 2025 | 14.00 | 14.00 | 13.83 | 13.97 | 13.97 | -0.14% | 3,707 |
| Jun 4, 2025 | 13.82 | 14.00 | 13.82 | 13.99 | 13.99 | -0.78% | 14,425 |
| Jun 3, 2025 | 14.05 | 14.10 | 13.81 | 14.10 | 14.10 | - | 3,255 |
| Jun 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | 101 |
| May 30, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 4,400 |
| May 29, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| May 28, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| May 27, 2025 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 0.01% | 11,035 |
| May 23, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 35 |
| May 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 70 |
| May 21, 2025 | 13.94 | 14.05 | 13.94 | 14.05 | 14.05 | 0.64% | 1,300 |
| May 20, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | - |
| May 19, 2025 | 13.90 | 13.96 | 13.90 | 13.96 | 13.96 | - | 200 |
| May 16, 2025 | 13.90 | 13.96 | 13.90 | 13.96 | 13.96 | 0.43% | 3,150 |
| May 15, 2025 | 13.90 | 13.90 | 13.63 | 13.90 | 13.90 | - | 2,895 |
| May 14, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 37,001 |
| May 13, 2025 | 13.98 | 14.00 | 13.86 | 14.00 | 14.00 | 0.07% | 1,275 |
| May 12, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 5,000 |
| May 9, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.50% | 102 |
| May 8, 2025 | 13.89 | 13.92 | 13.89 | 13.92 | 13.92 | -0.07% | 416 |
| May 7, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | 9 |
| May 6, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| May 5, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.07% | 300 |
| May 2, 2025 | 13.82 | 13.94 | 13.80 | 13.94 | 13.94 | - | 400 |
| May 1, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | - |
| Apr 30, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | - |
| Apr 29, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | 35 |
| Apr 28, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% | 100 |
| Apr 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.77 | 0.07% | 600 |
| Apr 24, 2025 | 13.95 | 13.95 | 13.94 | 13.94 | 13.76 | -0.07% | 331 |
| Apr 23, 2025 | 13.94 | 13.95 | 13.94 | 13.95 | 13.77 | -0.29% | 1,534 |
| Apr 22, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.81 | - | 34 |
| Apr 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.81 | - | - |
| Apr 17, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.81 | - | - |
| Apr 16, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.81 | - | - |