Tri City Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.04	20.96	19.78	20.57	20.57	2.64%	18,104
Jun 10, 2026	20.13	20.19	20.04	20.04	20.04	1.47%	1,641
Jun 9, 2026	19.15	20.50	18.75	19.75	19.75	2.86%	38,843
Jun 8, 2026	18.75	19.38	18.39	19.20	19.20	2.56%	19,900
Jun 5, 2026	18.37	19.23	18.37	18.72	18.72	1.91%	15,553
Jun 4, 2026	18.40	19.00	18.20	18.37	18.37	0.16%	52,126
Jun 3, 2026	18.03	18.45	18.00	18.34	18.34	1.89%	9,377
Jun 2, 2026	19.10	19.10	17.73	18.00	18.00	-6.30%	66,359
Jun 1, 2026	19.50	19.62	18.67	19.21	19.21	-2.54%	12,620
May 29, 2026	19.77	20.03	19.44	19.71	19.71	0.52%	8,841
May 28, 2026	20.01	20.10	19.52	19.61	19.61	-2.46%	11,988
May 27, 2026	19.99	20.20	19.77	20.10	20.10	1.79%	25,088
May 26, 2026	19.65	20.05	19.53	19.75	19.75	-	7,528
May 22, 2026	19.52	19.79	19.14	19.75	19.75	1.23%	14,716
May 21, 2026	20.40	20.75	19.51	19.51	19.51	-1.91%	8,640
May 20, 2026	19.85	22.00	19.82	19.89	19.89	-	74,257
May 19, 2026	19.35	20.10	19.33	19.89	19.89	2.58%	14,460
May 18, 2026	19.40	19.40	18.90	19.39	19.39	-0.16%	20,681
May 14, 2026	19.45	19.45	19.42	19.42	19.42	0.72%	200
May 13, 2026	19.30	19.50	19.28	19.28	19.28	-0.09%	12,161
May 12, 2026	19.13	19.69	19.05	19.30	19.30	0.52%	73,640
May 11, 2026	19.00	19.20	19.00	19.20	19.20	-	200
May 8, 2026	19.02	19.20	18.90	19.20	19.20	-0.26%	6,905
May 7, 2026	19.25	19.25	19.00	19.25	19.25	-	707
May 6, 2026	19.00	19.25	19.00	19.25	19.25	-0.41%	3,607
May 5, 2026	19.11	19.33	19.10	19.33	19.33	-0.10%	7,000
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	0.88%	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