Trustar Bankshares, Inc. (TRSB)
OTCMKTS · Delayed Price · Currency is USD
14.25
-0.50 (-3.39%)
At close: Oct 16, 2026
Trustar Bankshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 14.03 | 14.03 | 14.00 | 14.00 | 14.00 | -1.75% | 570 |
| Oct 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -3.39% | 100 |
| Oct 14, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 104 |
| Oct 9, 2026 | 14.68 | 14.75 | 14.68 | 14.75 | 14.75 | -1.67% | 850 |
| Oct 8, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -6.25% | 4,300 |
| Oct 7, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -3.03% | 2,000 |
| Oct 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.49% | 300 |
| Oct 5, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.33% | 100 |
| Oct 1, 2026 | 17.00 | 17.00 | 16.98 | 16.98 | 16.98 | -0.15% | 200 |
| Sep 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 500 |
| Sep 25, 2026 | 17.75 | 17.75 | 17.00 | 17.00 | 17.00 | -2.86% | 600 |
| Sep 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Sep 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 100 |
| Sep 17, 2026 | 17.90 | 17.90 | 17.75 | 17.75 | 17.75 | 1.43% | 233 |
| Sep 15, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -5.91% | 400 |
| Sep 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.85% | 100 |
| Sep 4, 2026 | 19.00 | 19.80 | 18.95 | 18.95 | 18.95 | -4.77% | 3,100 |
| Aug 28, 2026 | 19.26 | 19.90 | 19.26 | 19.90 | 19.90 | - | 633 |
| Aug 27, 2026 | 19.95 | 20.00 | 19.90 | 19.90 | 19.90 | -0.25% | 5,555 |
| Aug 26, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.48% | 500 |
| Aug 25, 2026 | 20.14 | 20.25 | 20.14 | 20.25 | 20.25 | 1.25% | 400 |
| Aug 24, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | 600 |
| Aug 21, 2026 | 15.49 | 20.00 | 15.49 | 20.00 | 20.00 | 37.93% | 3,508 |
| Aug 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 500 |
| Aug 19, 2026 | 14.88 | 15.00 | 14.88 | 15.00 | 15.00 | - | 1,100 |
| Aug 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 600 |