Tri City Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.00	19.00	19.00	19.00	19.00	0.11%	300
Nov 12, 2026	19.55	19.55	18.98	18.98	18.98	0.69%	634
Nov 11, 2026	19.49	19.50	18.84	18.85	18.85	-3.83%	28,203
Nov 10, 2026	19.70	20.24	19.10	19.60	19.60	0.93%	32,589
Nov 9, 2026	19.20	20.40	19.19	19.42	19.42	-0.66%	36,017
Nov 6, 2026	18.40	19.68	18.40	19.55	19.55	6.25%	63,501
Nov 5, 2026	18.99	19.00	18.40	18.40	18.40	-3.11%	25,230
Nov 4, 2026	18.88	18.99	18.80	18.99	18.99	0.69%	6,295
Nov 3, 2026	19.04	19.04	18.35	18.86	18.86	0.05%	11,307
Nov 2, 2026	18.69	19.18	18.69	18.85	18.85	2.00%	10,434
Oct 30, 2026	18.63	18.98	18.55	18.68	18.48	0.27%	1,598
Oct 29, 2026	18.83	18.98	18.56	18.63	18.43	-2.11%	2,280
Oct 28, 2026	19.08	19.08	19.03	19.03	18.83	0.37%	200
Oct 27, 2026	18.61	19.00	18.61	18.96	18.76	2.00%	9,497
Oct 26, 2026	19.02	19.07	18.37	18.59	18.39	-2.92%	11,707
Oct 23, 2026	19.01	19.15	18.96	19.15	18.94	-0.18%	500
Oct 22, 2026	19.25	19.25	18.84	19.18	18.98	0.70%	1,501
Oct 21, 2026	19.15	19.25	19.05	19.05	18.85	-	701
Oct 20, 2026	19.05	19.05	18.91	19.05	18.85	-0.26%	1,988
Oct 15, 2026	19.03	19.10	18.99	19.10	18.90	0.21%	500
Oct 14, 2026	19.15	19.15	19.06	19.06	18.86	-0.69%	2,280
Oct 13, 2026	19.09	19.24	19.09	19.19	18.99	0.06%	1,650
Oct 12, 2026	19.18	19.25	19.18	19.18	18.98	-0.62%	1,100
Oct 9, 2026	19.30	19.30	19.00	19.30	19.09	-	2,333
Oct 8, 2026	19.16	19.30	19.16	19.30	19.09	-	400
Oct 7, 2026	19.15	19.30	19.13	19.30	19.09	-0.52%	800
Oct 6, 2026	19.12	19.45	19.09	19.40	19.19	-0.37%	2,786
Oct 5, 2026	19.24	19.64	19.24	19.47	19.26	1.21%	1,300
Oct 2, 2026	19.11	19.25	19.09	19.24	19.03	-1.25%	1,398
Oct 1, 2026	19.22	19.49	19.12	19.48	19.28	0.43%	1,535
Sep 30, 2026	19.07	19.40	19.05	19.40	19.19	1.62%	3,070
Sep 29, 2026	19.05	19.75	19.05	19.09	18.89	0.74%	9,232
Sep 28, 2026	19.30	19.30	18.77	18.95	18.75	-2.57%	11,639
Sep 24, 2026	19.50	19.50	19.20	19.45	19.24	-0.26%	3,300
Sep 23, 2026	19.46	19.50	19.29	19.50	19.29	-0.42%	801
Sep 22, 2026	19.50	19.72	19.33	19.58	19.37	-0.49%	1,610
Sep 21, 2026	19.68	19.68	19.68	19.68	19.47	0.14%	500
Sep 18, 2026	19.65	19.65	19.65	19.65	19.44	0.77%	200
Sep 16, 2026	19.44	19.69	19.44	19.50	19.29	0.19%	4,200
Sep 15, 2026	19.50	19.52	19.45	19.46	19.25	-0.99%	1,642
Sep 14, 2026	19.69	19.70	19.66	19.66	19.45	-0.22%	300
Sep 11, 2026	19.65	19.70	19.65	19.70	19.49	-0.35%	1,100
Sep 10, 2026	19.77	19.77	19.77	19.77	19.56	1.13%	100
Sep 9, 2026	19.69	19.91	19.55	19.55	19.34	-	2,000
Sep 8, 2026	19.80	19.80	19.55	19.55	19.34	-	1,542
Sep 4, 2026	19.80	19.80	19.46	19.55	19.34	-	2,001
Sep 3, 2026	19.46	19.76	19.46	19.55	19.34	-0.26%	3,363
Sep 2, 2026	19.70	19.70	19.55	19.60	19.39	-0.51%	6,200
Sep 1, 2026	19.80	19.80	19.57	19.70	19.49	-	2,380
Aug 31, 2026	19.67	20.28	19.67	19.70	19.49	-0.71%	6,719