Tri City Bankshares Corporation (TRCY)
OTCMKTS · Delayed Price · Currency is USD
16.45
+0.01 (0.06%)
Aug 29, 2025, 3:47 PM EDT
Tri City Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.40 | 16.49 | 16.35 | 16.45 | 16.45 | 0.06% | 4,600 |
| Aug 28, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | - |
| Aug 27, 2025 | 16.39 | 16.49 | 16.39 | 16.44 | 16.44 | 0.55% | 720 |
| Aug 26, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Aug 25, 2025 | 15.95 | 16.35 | 15.95 | 16.35 | 16.35 | 2.83% | 500 |
| Aug 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.06% | 600 |
| Aug 21, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - | 105 |
| Aug 20, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - | - |
| Aug 19, 2025 | 15.75 | 15.90 | 15.50 | 15.89 | 15.89 | 1.79% | 1,300 |
| Aug 18, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - | - |
| Aug 15, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.06% | 100 |
| Aug 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 100 |
| Aug 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 100 |
| Aug 8, 2025 | 15.19 | 15.50 | 15.19 | 15.50 | 15.50 | - | 663 |
| Aug 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.13% | 226 |
| Aug 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.13% | 308 |
| Aug 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 6 |
| Aug 4, 2025 | 15.23 | 15.60 | 15.23 | 15.50 | 15.50 | 0.78% | 6,404 |
| Aug 1, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | - |
| Jul 31, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.39% | 200 |
| Jul 30, 2025 | 15.01 | 15.39 | 14.99 | 15.32 | 15.32 | - | 12,109 |
| Jul 29, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.16% | - |
| Jul 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 25, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.32 | 0.91% | 500 |
| Jul 24, 2025 | 15.73 | 15.73 | 15.10 | 15.36 | 15.18 | -0.39% | 21,733 |
| Jul 23, 2025 | 15.50 | 15.95 | 15.12 | 15.42 | 15.24 | -1.97% | 13,034 |
| Jul 22, 2025 | 14.55 | 15.73 | 14.52 | 15.73 | 15.55 | 8.11% | 17,301 |
| Jul 21, 2025 | 14.25 | 14.55 | 14.25 | 14.55 | 14.38 | - | 3,600 |
| Jul 18, 2025 | 14.15 | 14.60 | 14.15 | 14.55 | 14.38 | -0.34% | 27,896 |
| Jul 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.43 | - | - |
| Jul 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.43 | - | - |
| Jul 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.43 | - | 10 |
| Jul 14, 2025 | 14.56 | 14.60 | 14.55 | 14.60 | 14.43 | - | 3,600 |
| Jul 11, 2025 | 14.59 | 14.60 | 14.55 | 14.60 | 14.43 | -0.40% | 2,700 |
| Jul 10, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.49 | - | - |
| Jul 9, 2025 | 14.57 | 14.66 | 14.57 | 14.66 | 14.49 | -0.27% | 200 |
| Jul 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | - | - |
| Jul 7, 2025 | 14.56 | 14.70 | 14.56 | 14.70 | 14.53 | -0.35% | 300 |
| Jul 3, 2025 | 14.30 | 14.75 | 14.30 | 14.75 | 14.58 | 3.15% | 5,655 |
| Jul 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | - | 102 |
| Jul 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | - | - |
| Jun 30, 2025 | 14.30 | 14.30 | 14.18 | 14.30 | 14.14 | -0.14% | 398 |
| Jun 27, 2025 | 14.15 | 14.32 | 14.15 | 14.32 | 14.16 | 0.99% | 4,582 |
| Jun 26, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.02 | - | - |
| Jun 25, 2025 | 13.95 | 14.19 | 13.94 | 14.18 | 14.02 | -0.42% | 1,350 |
| Jun 24, 2025 | 14.04 | 14.25 | 14.04 | 14.24 | 14.08 | 1.36% | 9,062 |
| Jun 23, 2025 | 13.94 | 14.05 | 13.94 | 14.05 | 13.89 | -0.01% | 200 |
| Jun 20, 2025 | 14.10 | 14.10 | 14.05 | 14.05 | 13.89 | -0.14% | 400 |