Tri City Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.80	19.80	19.46	19.55	19.55	-	2,001
Sep 3, 2026	19.46	19.76	19.46	19.55	19.55	-0.26%	3,363
Sep 2, 2026	19.70	19.70	19.55	19.60	19.60	-0.51%	6,200
Sep 1, 2026	19.80	19.80	19.57	19.70	19.70	-	2,380
Aug 31, 2026	19.67	20.28	19.67	19.70	19.70	-0.71%	6,719
Aug 28, 2026	19.80	19.85	19.61	19.84	19.84	-0.30%	5,289
Aug 27, 2026	19.89	19.95	19.86	19.90	19.90	-0.45%	3,106
Aug 26, 2026	19.71	19.99	19.70	19.99	19.99	-0.30%	1,200
Aug 25, 2026	20.00	20.05	20.00	20.05	20.05	-0.25%	200
Aug 24, 2026	20.10	20.10	20.06	20.10	20.10	-0.29%	1,068
Aug 21, 2026	19.74	20.35	19.71	20.16	20.16	2.12%	18,500
Aug 20, 2026	19.74	19.74	19.67	19.74	19.74	-0.05%	1,794
Aug 19, 2026	19.82	19.82	19.75	19.75	19.75	-0.45%	3,199
Aug 18, 2026	19.84	19.84	19.84	19.84	19.84	-0.20%	4,830
Aug 17, 2026	19.69	19.88	19.69	19.88	19.88	-	1,035
Aug 14, 2026	19.51	19.88	19.51	19.88	19.88	-	6,100
Aug 12, 2026	19.90	19.90	19.51	19.88	19.88	-0.10%	488
Aug 11, 2026	19.95	19.95	19.90	19.90	19.90	-0.45%	201
Aug 7, 2026	19.50	19.99	19.50	19.99	19.99	0.30%	451
Aug 6, 2026	20.50	20.50	19.50	19.93	19.93	-0.03%	2,600
Aug 5, 2026	19.70	20.25	19.63	19.94	19.94	1.20%	25,681
Aug 4, 2026	19.60	19.70	19.45	19.70	19.70	0.51%	2,500
Aug 3, 2026	19.60	19.60	19.56	19.60	19.60	-0.61%	510
Jul 31, 2026	19.72	19.72	19.72	19.72	19.72	-	100
Jul 30, 2026	19.40	19.73	19.35	19.72	19.72	-0.10%	1,190
Jul 29, 2026	19.54	19.74	19.54	19.74	19.74	-0.70%	200
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