United Tennessee Bankshares, Inc. (UNTN)
OTCMKTS · Delayed Price · Currency is USD
21.00
0.00 (0.00%)
Sep 16, 2025, 8:00 PM EDT
UNTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 16, 2025 | 21.02 | 21.02 | 21.00 | 21.00 | 21.00 | - | 689 |
| Sep 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,411 |
| Sep 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 10 |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 889 |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.52% | 4,000 |
| Aug 14, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | 1 |
| Aug 13, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Aug 12, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Aug 11, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Aug 8, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Aug 7, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Aug 6, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Aug 5, 2025 | 20.80 | 21.14 | 20.80 | 21.11 | 21.11 | 0.71% | 4,920 |
| Aug 4, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 2.30% | 316 |
| Aug 1, 2025 | 20.05 | 20.49 | 20.05 | 20.49 | 20.49 | 2.19% | 1,200 |
| Jul 31, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 100 |
| Jul 30, 2025 | 19.27 | 20.05 | 19.27 | 20.05 | 20.05 | 5.53% | 3,000 |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 200 |
| Jul 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 21, 2025 | 19.13 | 19.13 | 19.00 | 19.00 | 19.00 | 0.66% | 2,010 |
| Jul 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 17, 2025 | 19.00 | 19.00 | 18.88 | 18.88 | 18.88 | 2.03% | 400 |
| Jul 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| 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 | - | - |