Tri City Bankshares Corporation (TRCY)
OTCMKTS · Delayed Price · Currency is USD
18.55
-0.33 (-1.75%)
Apr 14, 2026, 3:55 PM EST
Tri City Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 18.88 | 18.88 | 18.55 | 18.80 | 18.80 | -0.42% | 3,610 |
| Apr 13, 2026 | 18.56 | 18.95 | 18.55 | 18.88 | 18.88 | -0.32% | 3,900 |
| Apr 10, 2026 | 19.20 | 19.20 | 18.57 | 18.94 | 18.94 | -1.61% | 9,806 |
| Apr 9, 2026 | 19.48 | 19.48 | 19.00 | 19.25 | 19.25 | - | 17,821 |
| Apr 8, 2026 | 19.00 | 19.48 | 18.60 | 19.25 | 19.25 | 0.73% | 52,042 |
| Apr 7, 2026 | 19.10 | 19.20 | 19.00 | 19.11 | 19.11 | -0.62% | 1,412 |
| Apr 6, 2026 | 19.24 | 19.25 | 19.02 | 19.23 | 19.23 | -0.05% | 2,714 |
| Apr 2, 2026 | 19.03 | 19.24 | 19.03 | 19.24 | 19.24 | -0.10% | 715 |
| Mar 31, 2026 | 19.39 | 19.39 | 19.03 | 19.26 | 19.26 | 0.31% | 650 |
| Mar 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | 100 |
| Mar 26, 2026 | 19.25 | 19.50 | 19.16 | 19.50 | 19.50 | -0.05% | 1,250 |
| Mar 25, 2026 | 19.45 | 19.51 | 19.41 | 19.51 | 19.51 | 0.36% | 600 |
| Mar 24, 2026 | 19.70 | 19.80 | 19.20 | 19.44 | 19.44 | -1.37% | 4,600 |
| Mar 23, 2026 | 19.71 | 19.71 | 19.69 | 19.71 | 19.71 | 1.28% | 500 |
| Mar 20, 2026 | 19.65 | 19.75 | 19.31 | 19.46 | 19.46 | -1.47% | 8,699 |
| Mar 19, 2026 | 19.70 | 19.80 | 19.48 | 19.75 | 19.75 | -0.15% | 5,633 |
| Mar 18, 2026 | 19.78 | 19.79 | 19.61 | 19.78 | 19.78 | -0.10% | 1,300 |
| Mar 17, 2026 | 19.75 | 19.80 | 19.66 | 19.80 | 19.80 | - | 3,909 |
| Mar 16, 2026 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | - | 2,100 |
| Mar 13, 2026 | 19.85 | 19.85 | 19.75 | 19.80 | 19.80 | -0.75% | 4,200 |
| Mar 12, 2026 | 19.80 | 19.95 | 19.18 | 19.95 | 19.95 | - | 6,290 |
| Mar 11, 2026 | 20.14 | 20.14 | 19.90 | 19.95 | 19.95 | -1.24% | 6,526 |
| Mar 10, 2026 | 19.75 | 20.36 | 19.73 | 20.20 | 20.20 | 1.56% | 14,650 |
| Mar 9, 2026 | 19.60 | 19.89 | 19.27 | 19.89 | 19.89 | 0.51% | 3,301 |
| Mar 6, 2026 | 19.94 | 19.95 | 19.30 | 19.79 | 19.79 | 0.30% | 10,700 |
| Mar 5, 2026 | 20.05 | 20.24 | 19.40 | 19.73 | 19.73 | -2.21% | 47,575 |
| Mar 3, 2026 | 19.90 | 20.45 | 19.90 | 20.18 | 20.18 | 0.88% | 4,972 |
| Mar 2, 2026 | 19.80 | 20.00 | 19.75 | 20.00 | 20.00 | -0.44% | 3,882 |
| Feb 26, 2026 | 19.69 | 20.15 | 19.69 | 20.09 | 20.09 | 1.97% | 3,000 |
| Feb 25, 2026 | 19.70 | 19.75 | 19.44 | 19.70 | 19.70 | -0.20% | 809 |
| Feb 24, 2026 | 19.90 | 19.98 | 19.50 | 19.74 | 19.74 | -0.80% | 15,160 |
| Feb 23, 2026 | 20.10 | 20.10 | 19.67 | 19.90 | 19.90 | - | 3,400 |
| Feb 20, 2026 | 20.50 | 20.50 | 19.73 | 19.90 | 19.90 | -3.38% | 8,500 |
| Feb 19, 2026 | 20.57 | 20.60 | 20.57 | 20.60 | 20.60 | 0.62% | 200 |
| Feb 18, 2026 | 20.75 | 20.75 | 20.07 | 20.47 | 20.47 | -2.34% | 1,861 |
| Feb 17, 2026 | 20.40 | 20.98 | 20.09 | 20.96 | 20.96 | 2.49% | 6,045 |
| Feb 13, 2026 | 20.75 | 20.75 | 19.98 | 20.45 | 20.45 | 1.14% | 5,934 |
| Feb 12, 2026 | 20.75 | 20.75 | 20.22 | 20.22 | 20.22 | -2.55% | 2,455 |
| 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 |