Tri City Bankshares Corporation (TRCY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | 1,200 |
| May 21, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 2,500 |
| May 20, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| May 17, 2024 | 10.67 | 10.70 | 10.67 | 10.70 | 10.70 | 900 |
| May 16, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 15, 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 2,200 |
| May 14, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,400 |
| May 13, 2024 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | 1,500 |
| May 10, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 100 |
| May 09, 2024 | 10.75 | 10.75 | 10.55 | 10.63 | 10.63 | 3,600 |
| May 08, 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 300 |
| May 07, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,200 |
| May 06, 2024 | 11.01 | 11.01 | 10.69 | 10.80 | 10.80 | 12,900 |
| May 03, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 700 |
| May 02, 2024 | 11.24 | 11.24 | 11.02 | 11.23 | 11.23 | 2,200 |
| May 01, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Apr 30, 2024 | 11.24 | 11.33 | 11.23 | 11.24 | 11.24 | 1,400 |
| Apr 29, 2024 | 11.10 | 11.28 | 11.10 | 11.28 | 11.28 | 8,400 |
| Apr 26, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
| Apr 26, 2024 | 0.18 Dividend | |||||
| Apr 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.02 | 200 |
| Apr 24, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.18 | 100 |
| Apr 23, 2024 | 11.31 | 11.31 | 11.20 | 11.20 | 11.02 | 4,000 |
| Apr 22, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.07 | - |
| Apr 19, 2024 | 11.35 | 11.35 | 11.25 | 11.25 | 11.07 | 400 |
| Apr 18, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.17 | - |
| Apr 17, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.17 | 300 |
| Apr 16, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.27 | - |
| Apr 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.27 | - |
| Apr 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.27 | - |
| Apr 11, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.27 | 100 |
| Apr 10, 2024 | 11.55 | 11.55 | 11.25 | 11.25 | 11.07 | 9,200 |
| Apr 09, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.46 | 400 |
| Apr 08, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.46 | - |
| Apr 05, 2024 | 11.70 | 11.71 | 11.65 | 11.65 | 11.46 | 7,000 |
| Apr 04, 2024 | 11.80 | 11.83 | 11.80 | 11.80 | 11.61 | 3,500 |
| Apr 03, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.62 | 100 |
| Apr 02, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.66 | 100 |
| Apr 01, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | 300 |
| Mar 28, 2024 | 11.90 | 11.90 | 11.83 | 11.90 | 11.71 | 1,100 |
| Mar 27, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.62 | 500 |
| Mar 26, 2024 | 11.75 | 11.81 | 11.72 | 11.81 | 11.62 | 1,600 |
| Mar 25, 2024 | 11.74 | 12.00 | 11.50 | 11.75 | 11.56 | 6,700 |
| Mar 22, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | - |
| Mar 21, 2024 | 12.09 | 12.20 | 12.00 | 12.00 | 11.81 | 5,700 |
| Mar 20, 2024 | 11.73 | 11.94 | 11.55 | 11.72 | 11.53 | 14,900 |
| Mar 19, 2024 | 11.90 | 11.90 | 11.75 | 11.88 | 11.69 | 3,500 |
| Mar 18, 2024 | 11.95 | 11.99 | 11.85 | 11.85 | 11.66 | 6,100 |
| Mar 15, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.90 | 400 |
| Mar 14, 2024 | 12.20 | 12.20 | 12.00 | 12.10 | 11.91 | 6,100 |
| Mar 13, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | - |
| Mar 12, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | - |
| Mar 11, 2024 | 12.16 | 12.60 | 12.16 | 12.60 | 12.40 | 600 |
| Mar 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | 100 |
| Mar 07, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.05 | 2,100 |
| Mar 06, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | - |
| Mar 05, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | - |
| Mar 04, 2024 | 12.43 | 12.63 | 12.25 | 12.63 | 12.43 | 1,500 |
| Mar 01, 2024 | 12.26 | 12.64 | 12.26 | 12.64 | 12.44 | 1,500 |
| Feb 29, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | - |
| Feb 28, 2024 | 12.39 | 12.42 | 12.39 | 12.40 | 12.20 | 4,600 |
| Feb 27, 2024 | 12.40 | 12.40 | 12.39 | 12.39 | 12.19 | 200 |
| Feb 26, 2024 | 12.38 | 12.41 | 12.38 | 12.39 | 12.19 | 3,200 |
| Feb 23, 2024 | 12.65 | 12.69 | 12.65 | 12.65 | 12.45 | 13,200 |
| Feb 22, 2024 | 12.26 | 12.65 | 12.26 | 12.65 | 12.45 | 400 |
| Feb 21, 2024 | 12.50 | 12.65 | 12.10 | 12.65 | 12.45 | 1,200 |
| Feb 20, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | - |
| Feb 16, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | - |
| Feb 15, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | 300 |
| Feb 14, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | - |
| Feb 13, 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.59 | 4,200 |
| Feb 12, 2024 | 12.60 | 12.93 | 12.55 | 12.93 | 12.72 | 1,700 |
| Feb 09, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.74 | - |
| Feb 08, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.74 | - |
| Feb 07, 2024 | 12.99 | 12.99 | 12.75 | 12.95 | 12.74 | 1,200 |
| Feb 06, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.78 | - |
| Feb 05, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.78 | - |
| Feb 02, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.78 | - |
| Feb 01, 2024 | 12.55 | 12.99 | 12.10 | 12.99 | 12.78 | 900 |
| Jan 31, 2024 | 12.95 | 13.00 | 12.55 | 12.55 | 12.35 | 4,500 |
| Jan 30, 2024 | 13.20 | 13.20 | 12.95 | 13.20 | 12.99 | 500 |
| Jan 29, 2024 | 13.15 | 13.20 | 12.90 | 13.20 | 12.99 | 600 |
| Jan 26, 2024 | 12.81 | 13.20 | 12.80 | 13.20 | 12.99 | 1,600 |
| Jan 26, 2024 | 0.18 Dividend | |||||
| Jan 25, 2024 | 13.40 | 13.40 | 13.25 | 13.40 | 13.01 | 800 |
| Jan 24, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.01 | 700 |
| Jan 23, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.94 | - |
| Jan 22, 2024 | 13.40 | 13.40 | 13.33 | 13.33 | 12.94 | 5,400 |
| Jan 19, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| Jan 18, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| Jan 17, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| Jan 16, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| Jan 12, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.01 | 4,400 |
| Jan 11, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | 1,100 |
| Jan 10, 2024 | 13.22 | 13.40 | 13.20 | 13.40 | 13.01 | 3,000 |
| Jan 09, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| Jan 08, 2024 | 13.26 | 13.40 | 13.26 | 13.40 | 13.01 | 200 |
| Jan 05, 2024 | 13.20 | 13.43 | 13.20 | 13.43 | 13.04 | 200 |
| Jan 04, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.06 | - |
| Jan 03, 2024 | 13.11 | 13.45 | 13.11 | 13.45 | 13.06 | 700 |
| *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.