Third Century Bancorp (TDCB)
OTCMKTS
· Delayed Price · Currency is USD
17.00
-0.50 (-2.86%)
Apr 29, 2026, 2:59 PM EST
Third Century Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.17 | 16.89 | 16.17 | 16.89 | 16.89 | -3.49% | 829 |
| Apr 28, 2026 | 17.25 | 17.50 | 17.00 | 17.50 | 17.50 | -0.62% | 1,325 |
| Apr 27, 2026 | 16.18 | 17.61 | 16.18 | 17.61 | 17.61 | 8.84% | 2,187 |
| Apr 21, 2026 | 16.00 | 16.18 | 16.00 | 16.18 | 16.18 | 1.12% | 589 |
| Apr 20, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 3.23% | 1,400 |
| Apr 17, 2026 | 14.39 | 15.50 | 14.39 | 15.50 | 15.50 | 7.71% | 2,721 |
| Apr 15, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | 400 |
| Apr 14, 2026 | 13.75 | 14.39 | 13.75 | 14.39 | 14.39 | - | 425 |
| Apr 13, 2026 | 13.93 | 14.39 | 13.47 | 14.39 | 14.39 | -0.62% | 375 |
| Apr 8, 2026 | 14.00 | 14.48 | 14.00 | 14.48 | 14.48 | 4.93% | 674 |
| Apr 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 146 |
| Apr 1, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 110 |
| Mar 31, 2026 | 13.87 | 13.99 | 13.46 | 13.85 | 13.85 | - | 2,300 |
| Mar 30, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.49% | 100 |
| Mar 26, 2026 | 14.08 | 14.20 | 14.00 | 14.20 | 14.20 | 0.88% | 300 |
| Mar 25, 2026 | 14.08 | 14.17 | 14.08 | 14.08 | 14.08 | -5.50% | 1,238 |
| Mar 20, 2026 | 14.09 | 14.90 | 14.09 | 14.90 | 14.90 | - | 388 |
| Mar 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | 2.41% | 108 |
| Mar 9, 2026 | 14.49 | 14.55 | 14.49 | 14.55 | 14.50 | -4.21% | 230 |
| Mar 6, 2026 | 14.48 | 15.19 | 14.48 | 15.19 | 15.14 | - | 534 |
| Mar 5, 2026 | 14.80 | 15.19 | 14.80 | 15.19 | 15.14 | -0.59% | 1,000 |
| Mar 3, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.23 | - | 100 |
| Mar 2, 2026 | 14.85 | 15.28 | 14.09 | 15.28 | 15.23 | 1.87% | 425 |
| Feb 27, 2026 | 14.94 | 15.33 | 14.94 | 15.00 | 14.95 | -1.90% | 752 |
| Feb 25, 2026 | 14.75 | 15.29 | 14.75 | 15.29 | 15.24 | 4.73% | 800 |
| Feb 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | -0.95% | 250 |
| Feb 20, 2026 | 14.00 | 14.74 | 14.00 | 14.74 | 14.69 | 5.29% | 802 |
| Feb 19, 2026 | 13.48 | 14.00 | 13.48 | 14.00 | 13.95 | 6.06% | 800 |
| Feb 18, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.16 | 1.54% | 4,458 |
| Feb 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | 2.36% | 300 |
| Feb 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | -2.31% | 300 |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | -3.42% | 142 |
| Feb 10, 2026 | 12.25 | 13.46 | 12.25 | 13.46 | 13.41 | 10.33% | 400 |
| Feb 9, 2026 | 11.54 | 12.20 | 11.54 | 12.20 | 12.16 | 1.67% | 1,390 |
| Feb 6, 2026 | 11.25 | 12.94 | 11.25 | 12.00 | 11.96 | 14.29% | 4,401 |
| Feb 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | -7.89% | 244 |
| Feb 4, 2026 | 9.99 | 11.40 | 9.99 | 11.40 | 11.36 | 18.26% | 3,297 |
| Feb 3, 2026 | 9.40 | 9.99 | 9.30 | 9.64 | 9.61 | 2.55% | 41,896 |
| Feb 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | - | 2,069 |
| Jan 23, 2026 | 9.36 | 9.40 | 9.36 | 9.40 | 9.37 | 3.30% | 1,553 |
| Jan 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.07 | - | 483 |
| Jan 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.07 | -3.19% | 2,800 |
| Jan 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | 3.30% | 102 |
| Jan 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.07 | -3.19% | 2,800 |
| Jan 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | 0.55% | 161 |
| Dec 30, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.32 | -0.54% | 1,400 |
| Dec 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | 2.29% | 100 |
| Dec 23, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.16 | -0.65% | 100 |
| Dec 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.22 | - | 800 |
| Dec 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.22 | 1.09% | 138 |
| Dec 17, 2025 | 9.40 | 9.40 | 9.15 | 9.15 | 9.12 | -1.50% | 11,200 |
| Dec 16, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.26 | -1.18% | 500 |
| Dec 1, 2025 | 9.03 | 9.40 | 9.03 | 9.40 | 9.32 | - | 515 |
| Nov 26, 2025 | 8.95 | 9.40 | 8.95 | 9.40 | 9.32 | 4.44% | 3,200 |
| Nov 25, 2025 | 9.13 | 9.13 | 9.00 | 9.00 | 8.92 | -1.64% | 600 |
| Nov 21, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.07 | -2.66% | 500 |
| Nov 11, 2025 | 8.92 | 9.40 | 8.92 | 9.40 | 9.32 | 5.38% | 2,056 |
| Nov 10, 2025 | 9.00 | 9.00 | 8.92 | 8.92 | 8.84 | - | 966 |
| Nov 7, 2025 | 8.91 | 8.92 | 8.91 | 8.92 | 8.84 | 0.22% | 1,000 |
| Nov 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -0.56% | 500 |
| Nov 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | 0.34% | 501 |
| Nov 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.84 | 0.79% | 500 |
| Nov 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -1.67% | 500 |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | -0.22% | 500 |
| Oct 30, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.94 | -0.33% | 550 |
| Oct 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - | 500 |