United Tennessee Bankshares, Inc. (UNTN)
OTCMKTS
· Delayed Price · Currency is USD
17.34
+0.10 (0.58%)
Mar 26, 2025, 12:33 PM EST
UNTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 374 |
| Mar 27, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.58% | 332 |
| Mar 26, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | 1 |
| Mar 25, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Mar 24, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Mar 21, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.41% | 400 |
| Mar 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 4, 2025 | 16.76 | 17.00 | 16.76 | 17.00 | 17.00 | - | 1,200 |
| Mar 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Feb 27, 2025 | 17.00 | 17.25 | 17.00 | 17.00 | 17.00 | - | 1,180 |
| Feb 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 25, 2025 | 16.91 | 17.00 | 16.91 | 17.00 | 17.00 | 3.03% | 430 |
| Feb 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| 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 |