Tri City Bankshares Corporation (TRCY)
OTCMKTS · Delayed Price · Currency is USD
19.35
0.00 (0.00%)
May 4, 2026, 9:30 AM EST
Tri City Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 19.32 | 19.35 | 19.31 | 19.35 | 19.35 | -0.15% | 1,000 |
| Apr 30, 2026 | 19.32 | 19.39 | 19.31 | 19.38 | 19.38 | -0.26% | 1,300 |
| Apr 29, 2026 | 19.14 | 19.43 | 19.14 | 19.43 | 19.43 | - | 806 |
| Apr 27, 2026 | 18.93 | 19.43 | 18.93 | 19.43 | 19.43 | -0.15% | 700 |
| Apr 24, 2026 | 19.26 | 19.46 | 19.00 | 19.46 | 19.26 | -0.41% | 10,994 |
| Apr 23, 2026 | 19.62 | 19.65 | 19.36 | 19.54 | 19.34 | -0.76% | 3,453 |
| Apr 22, 2026 | 19.50 | 19.69 | 19.49 | 19.69 | 19.49 | 0.97% | 900 |
| Apr 21, 2026 | 19.45 | 19.70 | 19.45 | 19.50 | 19.30 | 0.26% | 5,501 |
| Apr 20, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.25 | 0.02% | 103 |
| Apr 17, 2026 | 19.25 | 19.99 | 19.25 | 19.45 | 19.25 | 1.52% | 5,000 |
| Apr 16, 2026 | 18.55 | 19.16 | 18.55 | 19.16 | 18.96 | 1.46% | 700 |
| Apr 15, 2026 | 18.55 | 18.88 | 18.55 | 18.88 | 18.69 | 0.43% | 1,700 |
| Apr 14, 2026 | 18.88 | 18.88 | 18.55 | 18.80 | 18.61 | -0.42% | 3,610 |
| Apr 13, 2026 | 18.56 | 18.95 | 18.55 | 18.88 | 18.69 | -0.32% | 3,900 |
| Apr 10, 2026 | 19.20 | 19.20 | 18.57 | 18.94 | 18.75 | -1.61% | 9,806 |
| Apr 9, 2026 | 19.48 | 19.48 | 19.00 | 19.25 | 19.05 | - | 17,821 |
| Apr 8, 2026 | 19.00 | 19.48 | 18.60 | 19.25 | 19.05 | 0.73% | 52,042 |
| Apr 7, 2026 | 19.10 | 19.20 | 19.00 | 19.11 | 18.91 | -0.62% | 1,412 |
| Apr 6, 2026 | 19.24 | 19.25 | 19.02 | 19.23 | 19.03 | -0.05% | 2,714 |
| Apr 2, 2026 | 19.03 | 19.24 | 19.03 | 19.24 | 19.04 | -0.10% | 715 |
| Mar 31, 2026 | 19.39 | 19.39 | 19.03 | 19.26 | 19.06 | 0.31% | 650 |
| Mar 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | -1.54% | 100 |
| Mar 26, 2026 | 19.25 | 19.50 | 19.16 | 19.50 | 19.30 | -0.05% | 1,250 |
| Mar 25, 2026 | 19.45 | 19.51 | 19.41 | 19.51 | 19.31 | 0.36% | 600 |
| Mar 24, 2026 | 19.70 | 19.80 | 19.20 | 19.44 | 19.24 | -1.37% | 4,600 |
| Mar 23, 2026 | 19.71 | 19.71 | 19.69 | 19.71 | 19.51 | 1.28% | 500 |
| Mar 20, 2026 | 19.65 | 19.75 | 19.31 | 19.46 | 19.26 | -1.47% | 8,699 |
| Mar 19, 2026 | 19.70 | 19.80 | 19.48 | 19.75 | 19.55 | -0.15% | 5,633 |
| Mar 18, 2026 | 19.78 | 19.79 | 19.61 | 19.78 | 19.58 | -0.10% | 1,300 |
| Mar 17, 2026 | 19.75 | 19.80 | 19.66 | 19.80 | 19.60 | - | 3,909 |
| Mar 16, 2026 | 19.75 | 19.80 | 19.75 | 19.80 | 19.60 | - | 2,100 |
| Mar 13, 2026 | 19.85 | 19.85 | 19.75 | 19.80 | 19.60 | -0.75% | 4,200 |
| Mar 12, 2026 | 19.80 | 19.95 | 19.18 | 19.95 | 19.74 | - | 6,290 |
| Mar 11, 2026 | 20.14 | 20.14 | 19.90 | 19.95 | 19.74 | -1.24% | 6,526 |
| Mar 10, 2026 | 19.75 | 20.36 | 19.73 | 20.20 | 19.99 | 1.56% | 14,650 |
| Mar 9, 2026 | 19.60 | 19.89 | 19.27 | 19.89 | 19.69 | 0.51% | 3,301 |
| Mar 6, 2026 | 19.94 | 19.95 | 19.30 | 19.79 | 19.59 | 0.30% | 10,700 |
| Mar 5, 2026 | 20.05 | 20.24 | 19.40 | 19.73 | 19.53 | -2.21% | 47,575 |
| Mar 3, 2026 | 19.90 | 20.45 | 19.90 | 20.18 | 19.97 | 0.88% | 4,972 |
| Mar 2, 2026 | 19.80 | 20.00 | 19.75 | 20.00 | 19.79 | -0.44% | 3,882 |
| Feb 26, 2026 | 19.69 | 20.15 | 19.69 | 20.09 | 19.88 | 1.97% | 3,000 |
| Feb 25, 2026 | 19.70 | 19.75 | 19.44 | 19.70 | 19.50 | -0.20% | 809 |
| Feb 24, 2026 | 19.90 | 19.98 | 19.50 | 19.74 | 19.54 | -0.80% | 15,160 |
| Feb 23, 2026 | 20.10 | 20.10 | 19.67 | 19.90 | 19.70 | - | 3,400 |
| Feb 20, 2026 | 20.50 | 20.50 | 19.73 | 19.90 | 19.70 | -3.38% | 8,500 |
| Feb 19, 2026 | 20.57 | 20.60 | 20.57 | 20.60 | 20.38 | 0.62% | 200 |
| Feb 18, 2026 | 20.75 | 20.75 | 20.07 | 20.47 | 20.26 | -2.34% | 1,861 |
| Feb 17, 2026 | 20.40 | 20.98 | 20.09 | 20.96 | 20.74 | 2.49% | 6,045 |
| Feb 13, 2026 | 20.75 | 20.75 | 19.98 | 20.45 | 20.24 | 1.14% | 5,934 |
| Feb 12, 2026 | 20.75 | 20.75 | 20.22 | 20.22 | 20.01 | -2.55% | 2,455 |