Tri City Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	19.88	19.88	19.88	19.88	19.88	0.51%	502
Jul 23, 2026	19.98	19.98	19.98	19.98	19.78	2.51%	100
Jul 22, 2026	19.26	19.50	19.21	19.49	19.29	0.72%	953
Jul 21, 2026	19.40	19.69	19.35	19.35	19.16	-3.25%	4,101
Jul 20, 2026	19.50	20.39	19.26	20.00	19.80	1.83%	29,376
Jul 17, 2026	19.74	19.74	19.35	19.64	19.44	-0.51%	1,000
Jul 16, 2026	19.89	19.89	19.35	19.74	19.54	-0.95%	2,110
Jul 15, 2026	18.99	19.93	18.99	19.93	19.73	4.88%	11,900
Jul 14, 2026	19.12	19.12	18.87	19.00	18.81	0.01%	16,730
Jul 13, 2026	19.00	19.00	19.00	19.00	18.81	-0.52%	200
Jul 9, 2026	19.10	19.10	18.82	19.10	18.91	-0.10%	500
Jul 8, 2026	18.89	19.12	18.89	19.12	18.93	1.20%	1,552
Jul 7, 2026	18.80	18.89	18.60	18.89	18.70	0.01%	3,526
Jul 6, 2026	19.18	19.24	18.60	18.89	18.70	-1.77%	10,502
Jul 2, 2026	19.18	19.24	18.90	19.23	19.04	0.16%	1,432
Jul 1, 2026	19.02	19.24	18.76	19.20	19.01	0.95%	4,646
Jun 30, 2026	19.05	19.16	18.80	19.02	18.83	-	9,112
Jun 29, 2026	19.00	19.10	18.97	19.02	18.83	0.11%	3,800
Jun 26, 2026	19.07	19.07	18.60	19.00	18.81	-0.78%	4,431
Jun 25, 2026	18.90	19.50	18.71	19.15	18.96	-	45,071
Jun 24, 2026	19.30	19.30	18.90	19.15	18.96	-	1,400
Jun 23, 2026	19.15	19.15	18.88	19.15	18.96	-	2,726
Jun 22, 2026	19.15	19.15	19.00	19.15	18.96	-1.69%	3,724
Jun 18, 2026	19.28	19.50	19.10	19.48	19.29	0.67%	2,077
Jun 17, 2026	19.51	19.85	19.10	19.35	19.16	-	9,430
Jun 16, 2026	19.50	19.90	19.05	19.35	19.16	0.26%	25,446
Jun 15, 2026	21.00	21.68	19.30	19.30	19.11	-6.17%	101,169
Jun 12, 2026	20.04	20.96	19.78	20.57	20.36	2.64%	18,104
Jun 10, 2026	20.13	20.19	20.04	20.04	19.84	1.47%	1,641
Jun 9, 2026	19.15	20.50	18.75	19.75	19.55	2.86%	38,843
Jun 8, 2026	18.75	19.38	18.39	19.20	19.01	2.56%	19,900
Jun 5, 2026	18.37	19.23	18.37	18.72	18.53	1.91%	15,553
Jun 4, 2026	18.40	19.00	18.20	18.37	18.19	0.16%	52,126
Jun 3, 2026	18.03	18.45	18.00	18.34	18.16	1.89%	9,377
Jun 2, 2026	19.10	19.10	17.73	18.00	17.82	-6.30%	66,359
Jun 1, 2026	19.50	19.62	18.67	19.21	19.02	-2.54%	12,620
May 29, 2026	19.77	20.03	19.44	19.71	19.51	0.52%	8,841
May 28, 2026	20.01	20.10	19.52	19.61	19.41	-2.46%	11,988
May 27, 2026	19.99	20.20	19.77	20.10	19.90	1.79%	25,088
May 26, 2026	19.65	20.05	19.53	19.75	19.55	-	7,528
May 22, 2026	19.52	19.79	19.14	19.75	19.55	1.23%	14,716
May 21, 2026	20.40	20.75	19.51	19.51	19.31	-1.91%	8,640
May 20, 2026	19.85	22.00	19.82	19.89	19.69	-	74,257
May 19, 2026	19.35	20.10	19.33	19.89	19.69	2.58%	14,460
May 18, 2026	19.40	19.40	18.90	19.39	19.20	-0.16%	20,681
May 14, 2026	19.45	19.45	19.42	19.42	19.23	0.72%	200
May 13, 2026	19.30	19.50	19.28	19.28	19.09	-0.09%	12,161
May 12, 2026	19.13	19.69	19.05	19.30	19.11	0.52%	73,640
May 11, 2026	19.00	19.20	19.00	19.20	19.01	-	200
May 8, 2026	19.02	19.20	18.90	19.20	19.01	-0.26%	6,905