United Tennessee Bankshares, Inc. (UNTN)
OTCMKTS · Delayed Price · Currency is USD
22.50
+0.50 (2.27%)
Jan 23, 2026, 12:51 PM EST
UNTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | 210 |
| Jan 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.69% | 307 |
| Jan 12, 2026 | 22.25 | 22.25 | 21.85 | 21.85 | 21.85 | -1.84% | 1,000 |
| Jan 5, 2026 | 22.26 | 22.26 | 22.11 | 22.26 | 22.26 | 2.20% | 700 |
| Dec 18, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.25% | 200 |
| Dec 10, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.55% | 200 |
| Dec 1, 2025 | 21.21 | 21.50 | 21.21 | 21.50 | 21.50 | 1.42% | 375 |
| Nov 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 225 |
| Nov 24, 2025 | 21.11 | 21.11 | 21.00 | 21.00 | 21.00 | 0.57% | 450 |
| Nov 21, 2025 | 21.00 | 21.00 | 20.88 | 20.88 | 20.88 | -0.10% | 260 |
| Nov 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 100 |
| Nov 18, 2025 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 3.47% | 700 |
| Nov 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | 100 |
| Nov 7, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -0.10% | 450 |
| Nov 5, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.10% | 200 |
| Oct 29, 2025 | 20.10 | 20.12 | 20.10 | 20.10 | 20.10 | -1.95% | 300 |
| Oct 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 500 |
| Oct 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 200 |
| Oct 21, 2025 | 20.34 | 20.50 | 20.34 | 20.50 | 20.50 | - | 383 |
| Oct 20, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.15% | 2,942 |
| Oct 15, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 3.71% | 350 |
| Oct 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | 100 |
| Oct 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 200 |
| Oct 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.05% | 512 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.01 | 20.01 | 20.01 | -4.71% | 1,100 |
| Sep 16, 2025 | 21.02 | 21.02 | 21.00 | 21.00 | 21.00 | - | 689 |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,411 |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 889 |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.52% | 4,000 |
| 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 |