United Tennessee Bankshares, Inc. (UNTN)
OTCMKTS · Delayed Price · Currency is USD
29.75
-0.75 (-2.46%)
Sep 10, 2026, 2:40 PM EST
UNTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 129 |
| Aug 31, 2026 | 30.49 | 30.50 | 30.15 | 30.50 | 30.50 | 3.39% | 1,740 |
| Aug 28, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | -1.67% | 200 |
| Aug 26, 2026 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | -1.64% | 936 |
| Aug 25, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 2,000 |
| Aug 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.38% | 2,100 |
| Aug 20, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.28% | 136 |
| Aug 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 200 |
| Aug 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.09% | 900 |
| Jul 30, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -3.00% | 100 |
| Jul 28, 2026 | 30.15 | 30.15 | 30.00 | 30.00 | 30.00 | -1.10% | 1,525 |
| Jul 24, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.11% | 150 |
| Jul 23, 2026 | 28.58 | 30.00 | 28.58 | 30.00 | 30.00 | - | 980 |
| Jul 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 250 |
| Jul 20, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | - | 5,200 |
| Jul 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,000 |
| Jul 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.32% | 100 |
| Jul 14, 2026 | 30.00 | 30.00 | 29.91 | 29.91 | 29.91 | 0.86% | 387 |
| Jul 8, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 100 |
| Jul 6, 2026 | 29.62 | 29.65 | 29.62 | 29.65 | 29.65 | 5.89% | 200 |
| Jun 25, 2026 | 27.99 | 28.00 | 27.99 | 28.00 | 28.00 | 2.68% | 935 |
| Jun 10, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.60% | 385 |
| Jun 3, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.98% | 200 |
| May 27, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 2.06% | 103 |
| May 21, 2026 | 27.25 | 27.50 | 27.25 | 27.43 | 27.43 | -0.80% | 483 |
| May 19, 2026 | 27.50 | 27.65 | 27.50 | 27.65 | 27.65 | 0.53% | 390 |
| May 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1,478 |
| May 13, 2026 | 27.22 | 27.50 | 27.22 | 27.50 | 27.50 | 2.04% | 309 |
| May 11, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 2.47% | 196 |
| May 7, 2026 | 26.95 | 26.95 | 26.30 | 26.30 | 26.30 | 0.19% | 660 |
| May 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.96% | 1,200 |
| May 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 150 |
| Apr 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 100 |
| Apr 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.97% | 3,364 |
| Apr 6, 2026 | 25.00 | 25.28 | 25.00 | 25.25 | 25.25 | 1.02% | 450 |
| Apr 2, 2026 | 24.96 | 25.00 | 24.96 | 25.00 | 25.00 | 4.17% | 525 |
| Apr 1, 2026 | 23.24 | 24.00 | 23.24 | 24.00 | 24.00 | -1.52% | 500 |
| Mar 23, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.37 | - | 300 |
| Mar 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.37 | - | 200 |
| Mar 18, 2026 | 25.00 | 25.01 | 25.00 | 25.00 | 24.37 | -0.40% | 466 |
| Mar 17, 2026 | 24.82 | 25.10 | 24.82 | 25.10 | 24.47 | 2.03% | 1,275 |
| Mar 13, 2026 | 24.68 | 24.68 | 24.60 | 24.60 | 23.98 | - | 400 |
| Mar 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | - | 100 |
| Mar 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | -2.26% | 100 |
| Mar 10, 2026 | 24.52 | 25.17 | 24.51 | 25.17 | 24.54 | 2.86% | 307 |
| Mar 9, 2026 | 24.50 | 24.72 | 24.47 | 24.47 | 23.85 | 0.70% | 1,300 |
| Mar 6, 2026 | 24.50 | 24.50 | 24.30 | 24.30 | 23.69 | -1.46% | 650 |
| Mar 5, 2026 | 24.25 | 24.66 | 24.25 | 24.66 | 24.04 | 1.69% | 412 |
| Mar 4, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 23.64 | 1.04% | 100 |