Traditions Bancorp, Inc. (TRBK)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:23PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| May 15, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| May 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| May 13, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| May 10, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| May 09, 2024 | 16.67 | 16.90 | 16.67 | 16.90 | 16.90 | 700 |
| May 08, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
| May 07, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| May 06, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| May 03, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| May 02, 2024 | 17.05 | 17.05 | 16.60 | 17.00 | 17.00 | 4,000 |
| May 02, 2024 | 0.08 Dividend | |||||
| May 01, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.23 | - |
| Apr 30, 2024 | 17.35 | 17.35 | 17.31 | 17.31 | 17.23 | 200 |
| Apr 29, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.03 | - |
| Apr 26, 2024 | 17.11 | 17.11 | 17.05 | 17.11 | 17.03 | 8,300 |
| Apr 25, 2024 | 17.10 | 17.11 | 17.10 | 17.11 | 17.03 | 10,300 |
| Apr 24, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - |
| Apr 23, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - |
| Apr 22, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - |
| Apr 19, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - |
| Apr 18, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - |
| Apr 17, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - |
| Apr 16, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - |
| Apr 15, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - |
| Apr 12, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - |
| Apr 11, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - |
| Apr 10, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - |
| Apr 09, 2024 | 17.17 | 17.35 | 17.05 | 17.35 | 17.27 | 500 |
| Apr 08, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.22 | 1,100 |
| Apr 05, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.17 | - |
| Apr 04, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.17 | - |
| Apr 03, 2024 | 17.30 | 17.30 | 17.25 | 17.25 | 17.17 | 5,000 |
| Apr 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | - |
| Apr 01, 2024 | 17.55 | 17.55 | 17.50 | 17.50 | 17.42 | 4,100 |
| Mar 28, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.47 | - |
| Mar 27, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.47 | - |
| Mar 26, 2024 | 17.70 | 17.70 | 17.55 | 17.55 | 17.47 | 16,800 |
| Mar 25, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
| Mar 22, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
| Mar 21, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
| Mar 20, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 600 |
| Mar 19, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.72 | - |
| Mar 18, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.72 | 100 |
| Mar 15, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.67 | - |
| Mar 14, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.67 | 2,000 |
| Mar 13, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.67 | - |
| Mar 12, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.67 | 500 |
| Mar 11, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.67 | - |
| Mar 08, 2024 | 17.74 | 17.75 | 17.74 | 17.75 | 17.67 | 200 |
| Mar 07, 2024 | 17.65 | 17.80 | 17.40 | 17.80 | 17.72 | 1,500 |
| Mar 06, 2024 | 17.80 | 17.80 | 17.78 | 17.78 | 17.70 | 6,100 |
| Mar 05, 2024 | 17.66 | 18.20 | 17.66 | 18.20 | 18.12 | 300 |
| Mar 04, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - |
| Mar 01, 2024 | 18.00 | 18.00 | 17.13 | 18.00 | 17.92 | 7,300 |
| Feb 29, 2024 | 18.50 | 18.50 | 18.21 | 18.21 | 18.12 | 300 |
| Feb 28, 2024 | 17.88 | 18.20 | 17.80 | 18.20 | 18.12 | 400 |
| Feb 27, 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 17.92 | 3,900 |
| Feb 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - |
| Feb 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - |
| Feb 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - |
| Feb 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - |
| Feb 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - |
| Feb 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - |
| Feb 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - |
| Feb 14, 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 17.92 | 500 |
| Feb 13, 2024 | 17.13 | 18.10 | 17.13 | 18.10 | 18.02 | 2,300 |
| Feb 12, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | - |
| Feb 09, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | - |
| Feb 08, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | - |
| Feb 07, 2024 | 18.85 | 18.85 | 17.00 | 17.95 | 17.87 | 5,300 |
| Feb 06, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | 200 |
| Feb 05, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| Feb 02, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| Feb 01, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| Feb 01, 2024 | 0.08 Dividend | |||||
| Jan 31, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | - |
| Jan 30, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | - |
| Jan 29, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | - |
| Jan 26, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | - |
| Jan 25, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | - |
| Jan 24, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | - |
| Jan 23, 2024 | 18.40 | 18.40 | 18.35 | 18.40 | 18.24 | 4,800 |
| Jan 22, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.19 | 200 |
| Jan 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | - |
| Jan 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | - |
| Jan 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | - |
| Jan 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | - |
| Jan 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | - |
| Jan 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | - |
| Jan 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | - |
| Jan 09, 2024 | 18.25 | 19.00 | 18.25 | 19.00 | 18.83 | 30,200 |
| Jan 08, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | - |
| Jan 05, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | - |
| Jan 04, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | - |
| Jan 03, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | - |
| Jan 02, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | - |
| Dec 29, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | - |
| Dec 28, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | - |
| Dec 27, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.