Tri City Bankshares Corporation (TRCY)
OTCMKTS
· Delayed Price · Currency is USD
19.65
-0.14 (-0.71%)
Mar 9, 2026, 3:57 PM EST
Tri City Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | - | -0.96% | 100 |
| Mar 6, 2026 | 19.94 | 19.95 | 19.30 | 19.79 | 19.79 | 0.30% | 10,700 |
| Mar 5, 2026 | 20.05 | 20.24 | 19.40 | 19.73 | 19.73 | -2.21% | 47,575 |
| Mar 3, 2026 | 19.90 | 20.45 | 19.90 | 20.18 | 20.18 | 0.88% | 4,972 |
| Mar 2, 2026 | 19.80 | 20.00 | 19.75 | 20.00 | 20.00 | -0.44% | 3,882 |
| Feb 26, 2026 | 19.69 | 20.15 | 19.69 | 20.09 | 20.09 | 1.97% | 3,000 |
| Feb 25, 2026 | 19.70 | 19.75 | 19.44 | 19.70 | 19.70 | -0.20% | 809 |
| Feb 24, 2026 | 19.90 | 19.98 | 19.50 | 19.74 | 19.74 | -0.80% | 15,160 |
| Feb 23, 2026 | 20.10 | 20.10 | 19.67 | 19.90 | 19.90 | - | 3,400 |
| Feb 20, 2026 | 20.50 | 20.50 | 19.73 | 19.90 | 19.90 | -3.38% | 8,500 |
| Feb 19, 2026 | 20.57 | 20.60 | 20.57 | 20.60 | 20.60 | 0.62% | 200 |
| Feb 18, 2026 | 20.75 | 20.75 | 20.07 | 20.47 | 20.47 | -2.34% | 1,861 |
| Feb 17, 2026 | 20.40 | 20.98 | 20.09 | 20.96 | 20.96 | 2.49% | 6,045 |
| Feb 13, 2026 | 20.75 | 20.75 | 19.98 | 20.45 | 20.45 | 1.14% | 5,934 |
| Feb 12, 2026 | 20.75 | 20.75 | 20.22 | 20.22 | 20.22 | -2.55% | 2,455 |
| Feb 11, 2026 | 20.66 | 20.98 | 20.63 | 20.75 | 20.75 | -1.14% | 1,606 |
| Feb 10, 2026 | 20.95 | 20.99 | 20.75 | 20.99 | 20.99 | - | 1,380 |
| Feb 9, 2026 | 20.97 | 21.00 | 20.94 | 20.99 | 20.99 | 1.16% | 4,562 |
| Feb 6, 2026 | 20.61 | 20.90 | 20.40 | 20.75 | 20.75 | - | 15,084 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.47 | 20.75 | 20.75 | -1.19% | 8,305 |
| Feb 4, 2026 | 21.13 | 21.90 | 20.65 | 21.00 | 21.00 | -0.57% | 17,180 |
| Feb 3, 2026 | 21.11 | 21.14 | 20.48 | 21.12 | 21.12 | 1.29% | 2,591 |
| Feb 2, 2026 | 20.48 | 21.17 | 20.48 | 20.85 | 20.85 | -1.84% | 2,418 |
| Jan 30, 2026 | 21.60 | 21.89 | 20.75 | 21.24 | 21.06 | -2.30% | 18,801 |
| Jan 29, 2026 | 20.99 | 21.74 | 20.98 | 21.74 | 21.56 | 3.57% | 2,065 |
| Jan 28, 2026 | 20.88 | 20.99 | 20.64 | 20.99 | 20.81 | 0.48% | 2,600 |
| Jan 27, 2026 | 21.85 | 21.90 | 20.85 | 20.89 | 20.71 | -3.95% | 5,650 |
| Jan 26, 2026 | 21.53 | 21.75 | 21.53 | 21.75 | 21.57 | 1.08% | 1,527 |
| Jan 23, 2026 | 21.01 | 21.52 | 21.01 | 21.52 | 21.34 | -2.19% | 1,907 |
| Jan 22, 2026 | 21.50 | 22.00 | 20.70 | 22.00 | 21.81 | 2.33% | 6,125 |
| Jan 21, 2026 | 19.50 | 21.50 | 19.50 | 21.50 | 21.32 | 8.04% | 48,810 |
| Jan 20, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.73 | - | 2,100 |
| Jan 16, 2026 | 20.12 | 20.39 | 19.30 | 19.90 | 19.73 | -2.93% | 50,614 |
| Jan 15, 2026 | 20.10 | 20.80 | 20.10 | 20.50 | 20.33 | 2.50% | 18,082 |
| Jan 14, 2026 | 19.95 | 20.50 | 19.80 | 20.00 | 19.83 | - | 16,451 |
| Jan 13, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.83 | 0.05% | 450 |
| Jan 12, 2026 | 19.85 | 20.00 | 19.60 | 19.99 | 19.82 | -0.66% | 3,241 |
| Jan 9, 2026 | 20.00 | 20.12 | 19.99 | 20.12 | 19.95 | 0.61% | 2,850 |
| Jan 8, 2026 | 20.00 | 20.35 | 20.00 | 20.00 | 19.83 | -2.15% | 13,490 |
| Jan 6, 2026 | 20.50 | 20.50 | 19.82 | 20.44 | 20.27 | -0.58% | 4,075 |
| Jan 5, 2026 | 20.50 | 20.56 | 20.48 | 20.56 | 20.38 | -1.12% | 650 |
| Jan 2, 2026 | 20.25 | 20.85 | 20.25 | 20.79 | 20.61 | 0.93% | 2,902 |
| Dec 31, 2025 | 19.91 | 20.88 | 19.90 | 20.60 | 20.43 | -1.39% | 9,306 |
| Dec 30, 2025 | 19.84 | 20.89 | 19.84 | 20.89 | 20.71 | 5.77% | 2,165 |
| Dec 29, 2025 | 20.15 | 20.90 | 19.75 | 19.75 | 19.58 | -4.59% | 9,199 |
| Dec 26, 2025 | 20.65 | 20.70 | 20.54 | 20.70 | 20.52 | - | 700 |
| Dec 24, 2025 | 20.51 | 20.70 | 20.48 | 20.70 | 20.52 | -0.24% | 1,148 |
| Dec 23, 2025 | 20.85 | 20.99 | 20.00 | 20.75 | 20.57 | -1.19% | 14,683 |
| Dec 22, 2025 | 21.60 | 21.70 | 20.98 | 21.00 | 20.82 | -2.64% | 25,003 |
| Dec 19, 2025 | 22.09 | 22.20 | 21.56 | 21.57 | 21.39 | -1.95% | 17,491 |
| Dec 18, 2025 | 21.45 | 22.10 | 21.45 | 22.00 | 21.81 | 2.09% | 28,464 |
| Dec 17, 2025 | 21.05 | 22.03 | 21.03 | 21.55 | 21.37 | 2.72% | 38,051 |
| Dec 16, 2025 | 21.57 | 21.88 | 20.98 | 20.98 | 20.80 | -4.20% | 3,461 |
| Dec 15, 2025 | 21.60 | 22.24 | 20.94 | 21.90 | 21.71 | 1.30% | 44,749 |
| Dec 12, 2025 | 20.99 | 21.80 | 20.99 | 21.62 | 21.44 | 3.44% | 77,402 |
| Dec 11, 2025 | 20.70 | 21.40 | 20.70 | 20.90 | 20.72 | 4.50% | 48,293 |
| Dec 10, 2025 | 20.97 | 21.20 | 19.52 | 20.00 | 19.83 | -2.44% | 53,087 |
| Dec 9, 2025 | 20.00 | 21.25 | 20.00 | 20.50 | 20.33 | 6.16% | 61,955 |
| Dec 8, 2025 | 18.90 | 21.20 | 18.90 | 19.31 | 19.15 | 2.21% | 92,330 |
| Dec 5, 2025 | 17.25 | 19.09 | 17.17 | 18.89 | 18.73 | 8.89% | 18,462 |
| Dec 4, 2025 | 17.20 | 17.35 | 17.20 | 17.35 | 17.20 | 0.58% | 1,811 |
| Dec 3, 2025 | 17.20 | 17.25 | 17.20 | 17.25 | 17.10 | - | 1,450 |
| Dec 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | - | 300 |
| Dec 1, 2025 | 17.15 | 17.25 | 17.15 | 17.25 | 17.10 | - | 2,502 |
| Nov 28, 2025 | 16.91 | 17.25 | 16.91 | 17.25 | 17.10 | - | 2,559 |
| Nov 26, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.10 | - | 900 |
| Nov 25, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.10 | 0.29% | 1,200 |
| Nov 24, 2025 | 17.05 | 17.20 | 17.05 | 17.20 | 17.05 | - | 56,276 |
| Nov 20, 2025 | 16.86 | 17.20 | 16.86 | 17.20 | 17.05 | 0.58% | 3,701 |
| Nov 19, 2025 | 17.01 | 17.10 | 16.85 | 17.10 | 16.96 | -0.29% | 7,546 |
| Nov 18, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.00 | - | 4,020 |
| Nov 17, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.00 | - | 6,301 |
| Nov 14, 2025 | 16.93 | 17.15 | 16.93 | 17.15 | 17.00 | - | 4,951 |
| Nov 13, 2025 | 17.01 | 17.15 | 17.01 | 17.15 | 17.00 | - | 5,426 |
| Nov 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.00 | 0.29% | 275 |
| Nov 7, 2025 | 17.13 | 17.13 | 16.86 | 17.10 | 16.96 | -0.29% | 1,257 |
| Nov 6, 2025 | 16.86 | 17.15 | 16.86 | 17.15 | 17.00 | - | 420 |
| Nov 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.00 | -0.12% | 100 |
| Nov 3, 2025 | 16.85 | 17.17 | 16.85 | 17.17 | 17.02 | -0.29% | 1,800 |
| Oct 31, 2025 | 16.97 | 17.23 | 16.87 | 17.22 | 17.07 | 1.29% | 1,150 |
| Oct 29, 2025 | 16.75 | 17.00 | 16.75 | 17.00 | 16.86 | -1.04% | 628 |
| Oct 24, 2025 | 17.20 | 17.20 | 17.18 | 17.18 | 16.85 | -0.35% | 2,000 |
| Oct 23, 2025 | 17.01 | 17.25 | 17.00 | 17.24 | 16.91 | - | 2,500 |
| Oct 22, 2025 | 16.99 | 17.49 | 16.99 | 17.24 | 16.91 | 1.41% | 3,857 |
| Oct 20, 2025 | 16.47 | 17.00 | 16.47 | 17.00 | 16.68 | 3.22% | 7,170 |
| Oct 17, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.16 | 0.43% | 100 |
| Oct 16, 2025 | 16.42 | 16.42 | 16.30 | 16.40 | 16.09 | -0.43% | 400 |
| Oct 15, 2025 | 16.39 | 16.47 | 16.39 | 16.47 | 16.16 | 0.43% | 400 |
| Oct 14, 2025 | 16.36 | 16.40 | 16.30 | 16.40 | 16.09 | - | 6,991 |
| Oct 13, 2025 | 16.36 | 16.40 | 16.35 | 16.40 | 16.09 | -0.30% | 1,428 |
| Oct 10, 2025 | 16.42 | 16.45 | 15.95 | 16.45 | 16.14 | 0.02% | 1,340 |
| Oct 7, 2025 | 16.40 | 16.45 | 15.96 | 16.45 | 16.14 | -0.15% | 3,237 |
| Oct 1, 2025 | 16.41 | 16.48 | 16.08 | 16.47 | 16.16 | -0.12% | 2,699 |
| Sep 26, 2025 | 16.42 | 16.49 | 16.42 | 16.49 | 16.18 | 0.12% | 300 |
| Sep 25, 2025 | 16.30 | 16.47 | 16.30 | 16.47 | 16.16 | -0.12% | 349 |
| Sep 23, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.18 | 0.73% | 300 |
| Sep 22, 2025 | 16.47 | 16.47 | 16.06 | 16.37 | 16.06 | -0.73% | 4,609 |
| Sep 17, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.18 | 0.86% | 100 |
| Sep 15, 2025 | 16.40 | 16.50 | 16.35 | 16.35 | 16.04 | -0.18% | 3,442 |
| Sep 12, 2025 | 16.30 | 16.40 | 16.30 | 16.38 | 16.07 | -0.12% | 683 |