United Tennessee Bankshares, Inc. (UNTN)
OTCMKTS
· Delayed Price · Currency is USD
16.90
+0.45 (2.74%)
Apr 25, 2025, 3:54 PM EDT
UNTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.94 | 17.00 | 16.90 | 16.90 | 16.90 | 2.74% | 685 |
| Apr 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 22, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 3 |
| Apr 15, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.12% | 1,901 |
| Apr 9, 2025 | 16.45 | 16.51 | 16.40 | 16.43 | 16.43 | -0.42% | 700 |
| Apr 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 7, 2025 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | -2.94% | 1,170 |
| Apr 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.08% | 1,350 |
| Apr 1, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | - |
| Mar 31, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.89% | 231 |
| Mar 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 16.73 | - | 374 |
| Mar 27, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 16.73 | 0.58% | 332 |
| Mar 26, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 16.63 | - | 1 |
| Mar 25, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 16.63 | - | - |
| Mar 24, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 16.63 | - | - |
| Mar 21, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 16.63 | 1.41% | 400 |
| Mar 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Mar 4, 2025 | 16.76 | 17.00 | 16.76 | 17.00 | 16.40 | - | 1,200 |
| Mar 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Feb 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | 200 |
| Feb 27, 2025 | 17.00 | 17.25 | 17.00 | 17.00 | 16.40 | - | 1,180 |
| Feb 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | - | - |
| Feb 25, 2025 | 16.91 | 17.00 | 16.91 | 17.00 | 16.40 | 3.03% | 430 |
| Feb 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.92 | - | - |
| Feb 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.92 | - | - |
| Feb 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.92 | - | 61 |
| Feb 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.92 | - | - |
| Feb 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.92 | - | 65 |
| Feb 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.92 | - | - |
| Feb 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.92 | - | - |