Tri City Bankshares Corporation (TRCY)
OTCMKTS · Delayed Price · Currency is USD
19.90
0.00 (0.00%)
Jan 20, 2026, 11:31 AM EST
Tri City Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 19.50 | 21.50 | 19.50 | 21.50 | 21.50 | 8.04% | 48,810 |
| Jan 20, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | - | 2,100 |
| Jan 16, 2026 | 20.12 | 20.39 | 19.30 | 19.90 | 19.90 | -2.93% | 50,614 |
| Jan 15, 2026 | 20.10 | 20.80 | 20.10 | 20.50 | 20.50 | 2.50% | 18,082 |
| Jan 14, 2026 | 19.95 | 20.50 | 19.80 | 20.00 | 20.00 | - | 16,451 |
| Jan 13, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 0.05% | 450 |
| Jan 12, 2026 | 19.85 | 20.00 | 19.60 | 19.99 | 19.99 | -0.66% | 3,241 |
| Jan 9, 2026 | 20.00 | 20.12 | 19.99 | 20.12 | 20.12 | 0.61% | 2,850 |
| Jan 8, 2026 | 20.00 | 20.35 | 20.00 | 20.00 | 20.00 | -2.15% | 13,490 |
| Jan 6, 2026 | 20.50 | 20.50 | 19.82 | 20.44 | 20.44 | -0.58% | 4,075 |
| Jan 5, 2026 | 20.50 | 20.56 | 20.48 | 20.56 | 20.56 | -1.12% | 650 |
| Jan 2, 2026 | 20.25 | 20.85 | 20.25 | 20.79 | 20.79 | 0.93% | 2,902 |
| Dec 31, 2025 | 19.91 | 20.88 | 19.90 | 20.60 | 20.60 | -1.39% | 9,306 |
| Dec 30, 2025 | 19.84 | 20.89 | 19.84 | 20.89 | 20.89 | 5.77% | 2,165 |
| Dec 29, 2025 | 20.15 | 20.90 | 19.75 | 19.75 | 19.75 | -4.59% | 9,199 |
| Dec 26, 2025 | 20.65 | 20.70 | 20.54 | 20.70 | 20.70 | - | 700 |
| Dec 24, 2025 | 20.51 | 20.70 | 20.48 | 20.70 | 20.70 | -0.24% | 1,148 |
| Dec 23, 2025 | 20.85 | 20.99 | 20.00 | 20.75 | 20.75 | -1.19% | 14,683 |
| Dec 22, 2025 | 21.60 | 21.70 | 20.98 | 21.00 | 21.00 | -2.64% | 25,003 |
| Dec 19, 2025 | 22.09 | 22.20 | 21.56 | 21.57 | 21.57 | -1.95% | 17,491 |
| Dec 18, 2025 | 21.45 | 22.10 | 21.45 | 22.00 | 22.00 | 2.09% | 28,464 |
| Dec 17, 2025 | 21.05 | 22.03 | 21.03 | 21.55 | 21.55 | 2.72% | 38,051 |
| Dec 16, 2025 | 21.57 | 21.88 | 20.98 | 20.98 | 20.98 | -4.20% | 3,461 |
| Dec 15, 2025 | 21.60 | 22.24 | 20.94 | 21.90 | 21.90 | 1.30% | 44,749 |
| Dec 12, 2025 | 20.99 | 21.80 | 20.99 | 21.62 | 21.62 | 3.44% | 77,402 |
| Dec 11, 2025 | 20.70 | 21.40 | 20.70 | 20.90 | 20.90 | 4.50% | 48,293 |
| Dec 10, 2025 | 20.97 | 21.20 | 19.52 | 20.00 | 20.00 | -2.44% | 53,087 |
| Dec 9, 2025 | 20.00 | 21.25 | 20.00 | 20.50 | 20.50 | 6.16% | 61,955 |
| Dec 8, 2025 | 18.90 | 21.20 | 18.90 | 19.31 | 19.31 | 2.21% | 92,330 |
| Dec 5, 2025 | 17.25 | 19.09 | 17.17 | 18.89 | 18.89 | 8.89% | 18,462 |
| Dec 4, 2025 | 17.20 | 17.35 | 17.20 | 17.35 | 17.35 | 0.58% | 1,811 |
| Dec 3, 2025 | 17.20 | 17.25 | 17.20 | 17.25 | 17.25 | - | 1,450 |
| Dec 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 300 |
| Dec 1, 2025 | 17.15 | 17.25 | 17.15 | 17.25 | 17.25 | - | 2,502 |
| Nov 28, 2025 | 16.91 | 17.25 | 16.91 | 17.25 | 17.25 | - | 2,559 |
| Nov 26, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | - | 900 |
| Nov 25, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 0.29% | 1,200 |
| Nov 24, 2025 | 17.05 | 17.20 | 17.05 | 17.20 | 17.20 | - | 56,276 |
| Nov 20, 2025 | 16.86 | 17.20 | 16.86 | 17.20 | 17.20 | 0.58% | 3,701 |
| Nov 19, 2025 | 17.01 | 17.10 | 16.85 | 17.10 | 17.10 | -0.29% | 7,546 |
| Nov 18, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | - | 4,020 |
| Nov 17, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | - | 6,301 |
| Nov 14, 2025 | 16.93 | 17.15 | 16.93 | 17.15 | 17.15 | - | 4,951 |
| Nov 13, 2025 | 17.01 | 17.15 | 17.01 | 17.15 | 17.15 | - | 5,426 |
| Nov 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% | 275 |
| Nov 7, 2025 | 17.13 | 17.13 | 16.86 | 17.10 | 17.10 | -0.29% | 1,257 |
| Nov 6, 2025 | 16.86 | 17.15 | 16.86 | 17.15 | 17.15 | - | 420 |
| Nov 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.12% | 100 |
| Nov 3, 2025 | 16.85 | 17.17 | 16.85 | 17.17 | 17.17 | -0.29% | 1,800 |
| Oct 31, 2025 | 16.97 | 17.23 | 16.87 | 17.22 | 17.22 | 1.29% | 1,150 |