United Tennessee Bankshares, Inc. (UNTN)
OTCMKTS · Delayed Price · Currency is USD
18.50
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
UNTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 710 |
| Jul 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.33% | 500 |
| Jul 9, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jul 8, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.04% | 105 |
| Jul 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jul 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jul 2, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jul 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.27% | 995 |
| Jun 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jun 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.35% | 300 |
| Jun 26, 2025 | 18.20 | 18.20 | 18.14 | 18.14 | 18.14 | 0.76% | 200 |
| Jun 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 90 |
| Jun 23, 2025 | 17.79 | 18.00 | 17.79 | 18.00 | 18.00 | 1.18% | 600 |
| Jun 20, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.66% | 150 |
| Jun 18, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - | - |
| Jun 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - | - |
| Jun 16, 2025 | 17.40 | 17.67 | 17.40 | 17.67 | 17.67 | 1.86% | 300 |
| Jun 13, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Jun 12, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Jun 11, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Jun 10, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Jun 9, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Jun 6, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 10 |
| Jun 5, 2025 | 17.55 | 17.55 | 17.30 | 17.35 | 17.35 | 0.58% | 700 |
| Jun 4, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Jun 3, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 10 |
| Jun 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 30, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 1 |
| May 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.29% | 650 |
| May 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 96 |
| May 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 6,935 |
| May 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 265 |
| May 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 400 |
| May 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 19, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 13, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.78% | 435 |
| May 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 200 |
| May 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |