Triad Business Bank (TBBC)
OTCMKTS
· Delayed Price · Currency is USD
6.41
-0.14 (-2.14%)
Mar 6, 2026, 4:00 PM EST
Triad Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.14% | 5,000 |
| Feb 26, 2026 | 6.49 | 6.55 | 6.36 | 6.55 | 6.55 | 2.99% | 6,083 |
| Feb 25, 2026 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | - | 5,912 |
| Feb 24, 2026 | 6.39 | 6.48 | 6.36 | 6.36 | 6.36 | 0.16% | 8,554 |
| Feb 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 2,200 |
| Feb 20, 2026 | 6.51 | 6.51 | 6.20 | 6.35 | 6.35 | -9.34% | 9,029 |
| Feb 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.65% | 400 |
| Feb 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.73% | 100 |
| Jan 30, 2026 | 7.40 | 7.40 | 6.90 | 7.40 | 7.40 | 1.23% | 481 |
| Jan 28, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.22% | 100 |
| Jan 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 100 |
| Jan 22, 2026 | 6.39 | 7.50 | 6.39 | 7.50 | 7.50 | 17.37% | 5,781 |
| Jan 21, 2026 | 6.09 | 6.39 | 6.09 | 6.39 | 6.39 | 4.93% | 321 |
| Jan 16, 2026 | 5.86 | 6.09 | 5.86 | 6.09 | 6.09 | 1.33% | 9,600 |
| Jan 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 2,400 |
| Jan 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 400 |
| Jan 12, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 0.84% | 2,000 |
| Jan 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.34% | 400 |
| Jan 7, 2026 | 5.93 | 5.95 | 5.93 | 5.93 | 5.93 | -0.07% | 2,000 |
| Jan 5, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.58% | 800 |
| Jan 2, 2026 | 5.95 | 5.96 | 5.90 | 5.90 | 5.90 | -0.84% | 3,250 |
| Dec 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.02% | 150 |
| Dec 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.34% | 300 |
| Dec 22, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.34% | 2,500 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.57% | 100 |
| Dec 17, 2025 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.29% | 2,100 |
| Dec 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 500 |
| Dec 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 600 |
| Dec 9, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 1,500 |
| Dec 3, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 5,050 |
| Dec 1, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.30% | 11,000 |
| Nov 24, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 0.42% | 4,900 |
| Nov 21, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 2.54% | 4,138 |
| Nov 19, 2025 | 5.66 | 5.66 | 5.51 | 5.51 | 5.51 | -1.61% | 6,800 |
| Nov 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.26% | 1,500 |
| Nov 13, 2025 | 5.61 | 5.63 | 5.35 | 5.42 | 5.42 | -3.16% | 8,200 |
| Nov 11, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | -2.61% | 8,523 |
| Nov 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% | 1,581 |
| Nov 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.21% | 430 |
| Nov 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,820 |
| Oct 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.63% | 1,451 |
| Oct 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% | 1,000 |
| Oct 21, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 0.73% | 400 |
| Oct 7, 2025 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | -0.73% | 750 |
| Oct 6, 2025 | 5.49 | 6.00 | 5.49 | 5.50 | 5.50 | - | 7,600 |
| Sep 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3,000 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,000 |
| Sep 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.13% | 750 |
| Sep 17, 2025 | 5.58 | 5.58 | 5.50 | 5.56 | 5.56 | 1.15% | 1,900 |
| Sep 16, 2025 | 5.55 | 5.58 | 5.50 | 5.50 | 5.50 | 0.18% | 1,100 |
| Sep 12, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.73% | 2,600 |