United Tennessee Bankshares, Inc. (UNTN)
OTCMKTS
· Delayed Price · Currency is USD
16.50
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
UNTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 61 |
| Feb 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 65 |
| Feb 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 31, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | -1.49% | 906 |
| Jan 30, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 27, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 60 |
| Jan 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 16, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.36% | 300 |
| Jan 15, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.15% | 400 |
| Jan 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 10, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -0.14% | 900 |
| Jan 8, 2025 | 16.52 | 16.52 | 16.50 | 16.52 | 16.52 | 1.12% | 600 |
| Jan 7, 2025 | 16.34 | 16.34 | 16.25 | 16.34 | 16.34 | -0.75% | 600 |
| Jan 6, 2025 | 16.34 | 16.46 | 16.34 | 16.46 | 16.46 | 1.31% | 10,056 |
| Jan 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jan 2, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Dec 31, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | 500 |
| Dec 30, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,000 |
| Dec 27, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | 500 |
| Dec 26, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 233 |
| Dec 24, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Dec 23, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Dec 20, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Dec 19, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.87% | 400 |
| Dec 18, 2024 | 16.25 | 16.25 | 16.01 | 16.11 | 16.11 | -0.86% | 800 |
| Dec 17, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.60% | 500 |
| Dec 16, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | - |
| Dec 13, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | - |
| Dec 12, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.08% | 150 |
| Dec 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 9, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 6, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 5, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.24% | 1,400 |
| Dec 4, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | - |
| Dec 3, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | - |
| Dec 2, 2024 | 16.25 | 16.46 | 16.25 | 16.46 | 16.46 | 1.29% | 500 |
| Nov 29, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Nov 27, 2024 | 16.19 | 16.25 | 16.13 | 16.25 | 16.25 | 1.50% | 950 |
| Nov 26, 2024 | 16.43 | 16.43 | 16.01 | 16.01 | 16.01 | -1.48% | 2,200 |
| Nov 25, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Nov 22, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Nov 21, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | 238 |
| Nov 20, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 470 |
| Nov 19, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 18, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.85% | 100 |
| Nov 15, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | - |
| Nov 14, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | 81 |
| Nov 13, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.86% | 900 |
| Nov 12, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 8, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 5 |
| Nov 7, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.93% | 230 |
| Nov 6, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Nov 5, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 28 |
| Nov 4, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 200 |
| Nov 1, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 100 |
| Oct 31, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 100 |
| Oct 30, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Oct 29, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Oct 28, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.19% | 300 |
| Oct 25, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Oct 24, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Oct 23, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.75% | 100 |
| Oct 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 21, 2024 | 16.12 | 16.12 | 16.00 | 16.00 | 16.00 | -0.74% | 400 |
| Oct 18, 2024 | 16.10 | 16.12 | 16.01 | 16.12 | 16.12 | 0.31% | 3,630 |
| Oct 17, 2024 | 16.12 | 16.12 | 16.07 | 16.07 | 16.07 | -0.19% | 200 |
| Oct 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 15, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 100 |
| Oct 14, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 700 |
| Oct 10, 2024 | 16.60 | 16.60 | 15.68 | 15.95 | 15.95 | -3.40% | 10,456 |
| Oct 9, 2024 | 16.90 | 16.90 | 16.09 | 16.51 | 16.51 | -2.01% | 10,458 |
| Oct 8, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Oct 7, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Oct 4, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Oct 3, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Oct 2, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Oct 1, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.88% | 180 |
| Sep 30, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.71% | 290 |
| Sep 27, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |