Tri City Bankshares Corporation (TRCY)
OTCMKTS · Delayed Price · Currency is USD
20.22
-0.53 (-2.55%)
Feb 12, 2026, 2:17 PM EST
Tri City Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 20.66 | 20.75 | 20.60 | 20.60 | - | -0.72% | 955 |
| Feb 11, 2026 | 20.66 | 20.98 | 20.63 | 20.75 | 20.75 | -1.14% | 1,606 |
| Feb 10, 2026 | 20.95 | 20.99 | 20.75 | 20.99 | 20.99 | - | 1,380 |
| Feb 9, 2026 | 20.97 | 21.00 | 20.94 | 20.99 | 20.99 | 1.16% | 4,562 |
| Feb 6, 2026 | 20.61 | 20.90 | 20.40 | 20.75 | 20.75 | - | 15,084 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.47 | 20.75 | 20.75 | -1.19% | 8,305 |
| Feb 4, 2026 | 21.13 | 21.90 | 20.65 | 21.00 | 21.00 | -0.57% | 17,180 |
| Feb 3, 2026 | 21.11 | 21.14 | 20.48 | 21.12 | 21.12 | 1.29% | 2,591 |
| Feb 2, 2026 | 20.48 | 21.17 | 20.48 | 20.85 | 20.85 | -1.84% | 2,418 |
| Jan 30, 2026 | 21.60 | 21.89 | 20.75 | 21.24 | 21.06 | -2.30% | 18,801 |
| Jan 29, 2026 | 20.99 | 21.74 | 20.98 | 21.74 | 21.56 | 3.57% | 2,065 |
| Jan 28, 2026 | 20.88 | 20.99 | 20.64 | 20.99 | 20.81 | 0.48% | 2,600 |
| Jan 27, 2026 | 21.85 | 21.90 | 20.85 | 20.89 | 20.71 | -3.95% | 5,650 |
| Jan 26, 2026 | 21.53 | 21.75 | 21.53 | 21.75 | 21.57 | 1.08% | 1,527 |
| Jan 23, 2026 | 21.01 | 21.52 | 21.01 | 21.52 | 21.34 | -2.19% | 1,907 |
| Jan 22, 2026 | 21.50 | 22.00 | 20.70 | 22.00 | 21.81 | 2.33% | 6,125 |
| Jan 21, 2026 | 19.50 | 21.50 | 19.50 | 21.50 | 21.32 | 8.04% | 48,810 |
| Jan 20, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.73 | - | 2,100 |
| Jan 16, 2026 | 20.12 | 20.39 | 19.30 | 19.90 | 19.73 | -2.93% | 50,614 |
| Jan 15, 2026 | 20.10 | 20.80 | 20.10 | 20.50 | 20.33 | 2.50% | 18,082 |
| Jan 14, 2026 | 19.95 | 20.50 | 19.80 | 20.00 | 19.83 | - | 16,451 |
| Jan 13, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.83 | 0.05% | 450 |
| Jan 12, 2026 | 19.85 | 20.00 | 19.60 | 19.99 | 19.82 | -0.66% | 3,241 |
| Jan 9, 2026 | 20.00 | 20.12 | 19.99 | 20.12 | 19.95 | 0.61% | 2,850 |
| Jan 8, 2026 | 20.00 | 20.35 | 20.00 | 20.00 | 19.83 | -2.15% | 13,490 |
| Jan 6, 2026 | 20.50 | 20.50 | 19.82 | 20.44 | 20.27 | -0.58% | 4,075 |
| Jan 5, 2026 | 20.50 | 20.56 | 20.48 | 20.56 | 20.38 | -1.12% | 650 |
| Jan 2, 2026 | 20.25 | 20.85 | 20.25 | 20.79 | 20.61 | 0.93% | 2,902 |
| Dec 31, 2025 | 19.91 | 20.88 | 19.90 | 20.60 | 20.43 | -1.39% | 9,306 |
| Dec 30, 2025 | 19.84 | 20.89 | 19.84 | 20.89 | 20.71 | 5.77% | 2,165 |
| Dec 29, 2025 | 20.15 | 20.90 | 19.75 | 19.75 | 19.58 | -4.59% | 9,199 |
| Dec 26, 2025 | 20.65 | 20.70 | 20.54 | 20.70 | 20.52 | - | 700 |
| Dec 24, 2025 | 20.51 | 20.70 | 20.48 | 20.70 | 20.52 | -0.24% | 1,148 |
| Dec 23, 2025 | 20.85 | 20.99 | 20.00 | 20.75 | 20.57 | -1.19% | 14,683 |
| Dec 22, 2025 | 21.60 | 21.70 | 20.98 | 21.00 | 20.82 | -2.64% | 25,003 |
| Dec 19, 2025 | 22.09 | 22.20 | 21.56 | 21.57 | 21.39 | -1.95% | 17,491 |
| Dec 18, 2025 | 21.45 | 22.10 | 21.45 | 22.00 | 21.81 | 2.09% | 28,464 |
| Dec 17, 2025 | 21.05 | 22.03 | 21.03 | 21.55 | 21.37 | 2.72% | 38,051 |
| Dec 16, 2025 | 21.57 | 21.88 | 20.98 | 20.98 | 20.80 | -4.20% | 3,461 |
| Dec 15, 2025 | 21.60 | 22.24 | 20.94 | 21.90 | 21.71 | 1.30% | 44,749 |
| Dec 12, 2025 | 20.99 | 21.80 | 20.99 | 21.62 | 21.44 | 3.44% | 77,402 |
| Dec 11, 2025 | 20.70 | 21.40 | 20.70 | 20.90 | 20.72 | 4.50% | 48,293 |
| Dec 10, 2025 | 20.97 | 21.20 | 19.52 | 20.00 | 19.83 | -2.44% | 53,087 |
| Dec 9, 2025 | 20.00 | 21.25 | 20.00 | 20.50 | 20.33 | 6.16% | 61,955 |
| Dec 8, 2025 | 18.90 | 21.20 | 18.90 | 19.31 | 19.15 | 2.21% | 92,330 |
| Dec 5, 2025 | 17.25 | 19.09 | 17.17 | 18.89 | 18.73 | 8.89% | 18,462 |
| Dec 4, 2025 | 17.20 | 17.35 | 17.20 | 17.35 | 17.20 | 0.58% | 1,811 |
| Dec 3, 2025 | 17.20 | 17.25 | 17.20 | 17.25 | 17.10 | - | 1,450 |
| Dec 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | - | 300 |
| Dec 1, 2025 | 17.15 | 17.25 | 17.15 | 17.25 | 17.10 | - | 2,502 |