OTC Markets OTCPK - Delayed Quote USD

Tri City Bankshares Corporation (TRCY)

Compare
13.65 +0.36 (+2.71%)
As of November 6 at 3:58 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 13.15 13.65 13.15 13.65 13.65 5,038
Nov 5, 2024 13.29 13.29 13.25 13.25 13.25 17,100
Nov 4, 2024 13.30 13.30 13.22 13.25 13.25 6,000
Nov 1, 2024 13.30 13.30 13.28 13.30 13.30 1,200
Oct 31, 2024 13.21 13.30 13.21 13.25 13.25 18,800
Oct 30, 2024 13.30 13.30 13.25 13.30 13.30 11,500
Oct 29, 2024 13.30 13.30 13.25 13.30 13.30 4,300
Oct 28, 2024 0.18 Dividend
Oct 28, 2024 13.20 13.45 13.20 13.30 13.30 3,900
Oct 25, 2024 13.40 13.43 13.35 13.43 13.25 11,600
Oct 24, 2024 13.40 13.40 13.40 13.40 13.22 -
Oct 23, 2024 13.40 13.40 13.35 13.40 13.22 6,400
Oct 22, 2024 13.35 13.39 13.35 13.35 13.17 12,000
Oct 21, 2024 13.35 13.40 13.31 13.39 13.21 10,100
Oct 18, 2024 13.35 13.35 13.35 13.35 13.17 -
Oct 17, 2024 13.38 13.40 13.30 13.35 13.17 11,700
Oct 16, 2024 13.35 13.38 13.35 13.38 13.20 3,100
Oct 15, 2024 13.20 13.45 13.20 13.45 13.27 5,600
Oct 14, 2024 13.25 13.40 13.24 13.40 13.22 11,100
Oct 11, 2024 13.30 13.35 13.27 13.30 13.12 5,100
Oct 10, 2024 13.30 13.35 13.25 13.30 13.12 8,200
Oct 9, 2024 13.30 13.35 13.21 13.35 13.17 12,200
Oct 8, 2024 13.30 13.30 13.30 13.30 13.12 -
Oct 7, 2024 13.30 13.30 13.30 13.30 13.12 -
Oct 4, 2024 13.30 13.35 13.30 13.30 13.12 5,000
Oct 3, 2024 13.30 13.40 13.30 13.40 13.22 2,000
Oct 2, 2024 13.40 13.45 13.35 13.40 13.22 7,200
Oct 1, 2024 13.40 13.40 13.35 13.40 13.22 12,800
Sep 30, 2024 13.40 13.45 13.30 13.45 13.27 7,700
Sep 27, 2024 13.45 13.45 13.45 13.45 13.27 -
Sep 26, 2024 13.40 13.49 13.40 13.45 13.27 6,700
Sep 25, 2024 13.31 13.50 13.31 13.45 13.27 14,100
Sep 24, 2024 13.45 13.45 13.45 13.45 13.27 -
Sep 23, 2024 13.50 13.50 13.27 13.45 13.27 8,300
Sep 20, 2024 13.23 13.50 13.23 13.50 13.32 1,700
Sep 19, 2024 13.01 13.25 13.01 13.25 13.07 12,300
Sep 18, 2024 12.90 13.20 12.85 13.20 13.02 6,100
Sep 17, 2024 13.00 13.09 13.00 13.00 12.83 900
Sep 16, 2024 13.00 13.00 13.00 13.00 12.83 -
Sep 13, 2024 12.80 13.00 12.80 13.00 12.83 600
Sep 12, 2024 12.79 12.79 12.79 12.79 12.62 -
Sep 11, 2024 12.61 12.85 12.50 12.79 12.62 14,700
Sep 10, 2024 12.60 12.90 12.50 12.90 12.73 11,400
Sep 9, 2024 12.90 12.90 12.90 12.90 12.73 -
Sep 6, 2024 12.90 12.90 12.90 12.90 12.73 400
Sep 5, 2024 12.90 12.90 12.90 12.90 12.73 -
Sep 4, 2024 13.03 13.03 12.86 12.90 12.73 11,900
Sep 3, 2024 12.90 13.00 12.89 13.00 12.83 3,400
Aug 30, 2024 12.85 13.00 12.82 13.00 12.83 11,700
Aug 29, 2024 13.00 13.00 13.00 13.00 12.83 -
Aug 28, 2024 13.15 13.15 12.85 13.00 12.83 1,100
Aug 27, 2024 13.15 13.15 13.15 13.15 12.97 -
Aug 26, 2024 13.15 13.15 13.15 13.15 12.97 -
Aug 23, 2024 13.04 13.15 13.04 13.15 12.97 1,100
Aug 22, 2024 13.04 13.04 13.04 13.04 12.87 -
Aug 21, 2024 12.81 13.04 12.81 13.04 12.87 200
Aug 20, 2024 12.90 13.04 12.82 13.04 12.87 1,500
Aug 19, 2024 13.00 13.00 13.00 13.00 12.83 100
Aug 16, 2024 13.00 13.00 13.00 13.00 12.83 -
Aug 15, 2024 12.15 13.04 12.15 13.00 12.83 9,700
Aug 14, 2024 13.04 13.04 13.04 13.04 12.87 -
Aug 13, 2024 13.04 13.04 13.04 13.04 12.87 -
Aug 12, 2024 13.04 13.04 13.04 13.04 12.87 -
Aug 9, 2024 12.22 13.10 12.22 13.04 12.87 10,900
Aug 8, 2024 13.10 13.10 13.10 13.10 12.92 -
Aug 7, 2024 12.92 13.10 12.49 13.10 12.92 28,000
Aug 6, 2024 12.55 13.01 12.55 13.01 12.84 9,900
Aug 5, 2024 13.15 13.15 13.00 13.00 12.83 400
Aug 2, 2024 13.25 13.25 13.25 13.25 13.07 -
Aug 1, 2024 13.25 13.25 13.25 13.25 13.07 -
Jul 31, 2024 13.25 13.25 13.25 13.25 13.07 -
Jul 30, 2024 13.00 13.95 13.00 13.25 13.07 11,700
Jul 29, 2024 0.18 Dividend
Jul 29, 2024 13.35 13.35 13.35 13.35 13.17 -
Jul 26, 2024 13.33 13.35 13.33 13.35 12.99 2,800
Jul 25, 2024 13.05 13.39 12.81 13.39 13.03 12,400
Jul 24, 2024 12.75 13.10 12.75 13.05 12.70 13,200
Jul 23, 2024 13.05 13.05 13.05 13.05 12.70 -
Jul 22, 2024 13.05 13.05 13.05 13.05 12.70 -
Jul 19, 2024 12.73 13.10 12.70 13.05 12.70 15,100
Jul 18, 2024 12.51 12.78 12.31 12.73 12.39 23,400
Jul 17, 2024 11.81 12.49 11.81 12.49 12.16 6,400
Jul 16, 2024 11.75 12.00 11.31 12.00 11.68 16,600
Jul 15, 2024 10.87 11.75 10.87 11.75 11.44 15,200
Jul 12, 2024 10.70 10.80 10.70 10.80 10.51 5,700
Jul 11, 2024 10.60 10.72 10.60 10.70 10.41 14,200
Jul 10, 2024 10.55 10.60 10.50 10.60 10.32 1,100
Jul 9, 2024 10.60 10.60 10.60 10.60 10.32 -
Jul 8, 2024 10.60 10.60 10.60 10.60 10.32 1,200
Jul 5, 2024 10.60 10.60 10.60 10.60 10.32 -
Jul 3, 2024 10.60 10.60 10.60 10.60 10.32 100
Jul 2, 2024 10.66 10.66 10.66 10.66 10.38 200
Jul 1, 2024 10.66 10.66 10.66 10.66 10.38 100
Jun 28, 2024 10.66 10.66 10.65 10.65 10.37 600
Jun 27, 2024 10.67 10.67 10.67 10.67 10.39 100
Jun 26, 2024 10.67 10.67 10.67 10.67 10.39 -
Jun 25, 2024 10.67 10.67 10.67 10.67 10.39 100
Jun 24, 2024 10.50 10.50 10.50 10.50 10.22 -
Jun 21, 2024 10.56 10.72 10.50 10.50 10.22 800
Jun 20, 2024 10.72 10.72 10.71 10.71 10.42 1,700
Jun 18, 2024 10.72 10.72 10.72 10.72 10.43 -
Jun 17, 2024 10.73 10.73 10.72 10.72 10.43 700
Jun 14, 2024 10.75 10.75 10.11 10.72 10.43 19,600
Jun 13, 2024 10.75 10.75 10.75 10.75 10.46 -
Jun 12, 2024 10.75 10.75 10.75 10.75 10.46 -
Jun 11, 2024 10.75 10.75 10.75 10.75 10.46 -
Jun 10, 2024 10.75 10.75 10.75 10.75 10.46 500
Jun 7, 2024 10.72 10.88 10.70 10.70 10.41 2,800
Jun 6, 2024 10.70 10.70 10.70 10.70 10.41 100
Jun 5, 2024 10.37 10.55 10.37 10.50 10.22 3,000
Jun 4, 2024 10.58 10.75 10.40 10.55 10.27 9,200
Jun 3, 2024 10.56 10.70 10.45 10.69 10.40 3,700
May 31, 2024 10.37 10.75 10.36 10.75 10.46 5,500
May 30, 2024 10.33 10.88 10.30 10.75 10.46 3,900
May 29, 2024 10.31 10.89 10.26 10.89 10.60 5,300
May 28, 2024 10.40 10.90 10.30 10.90 10.61 2,700
May 24, 2024 10.55 10.90 10.40 10.90 10.61 13,700
May 23, 2024 10.60 10.75 10.35 10.75 10.46 7,600
May 22, 2024 10.60 10.70 10.60 10.65 10.37 1,200
May 21, 2024 10.60 10.70 10.60 10.70 10.41 2,500
May 20, 2024 10.70 10.70 10.70 10.70 10.41 -
May 17, 2024 10.67 10.70 10.67 10.70 10.41 900
May 16, 2024 10.60 10.60 10.60 10.60 10.32 -
May 15, 2024 10.70 10.70 10.60 10.60 10.32 2,200
May 14, 2024 10.60 10.60 10.60 10.60 10.32 1,400
May 13, 2024 10.63 10.63 10.60 10.60 10.32 1,500
May 10, 2024 10.63 10.63 10.63 10.63 10.35 100
May 9, 2024 10.75 10.75 10.55 10.63 10.35 3,600
May 8, 2024 10.90 10.90 10.80 10.80 10.51 300
May 7, 2024 10.85 10.85 10.85 10.85 10.56 1,200
May 6, 2024 11.01 11.01 10.69 10.80 10.51 12,900
May 3, 2024 11.23 11.23 11.23 11.23 10.93 700
May 2, 2024 11.24 11.24 11.02 11.23 10.93 2,200
May 1, 2024 11.24 11.24 11.24 11.24 10.94 -
Apr 30, 2024 11.24 11.33 11.23 11.24 10.94 1,400
Apr 29, 2024 11.10 11.28 11.10 11.28 10.98 8,400
Apr 26, 2024 0.18 Dividend
Apr 26, 2024 10.95 10.95 10.95 10.95 10.66 400
Apr 25, 2024 11.20 11.20 11.20 11.20 10.73 200
Apr 24, 2024 11.36 11.36 11.36 11.36 10.88 100
Apr 23, 2024 11.31 11.31 11.20 11.20 10.73 4,000
Apr 22, 2024 11.25 11.25 11.25 11.25 10.77 -
Apr 19, 2024 11.35 11.35 11.25 11.25 10.77 400
Apr 18, 2024 11.35 11.35 11.35 11.35 10.87 -
Apr 17, 2024 11.35 11.35 11.35 11.35 10.87 300
Apr 16, 2024 11.45 11.45 11.45 11.45 10.97 -
Apr 15, 2024 11.45 11.45 11.45 11.45 10.97 -
Apr 12, 2024 11.45 11.45 11.45 11.45 10.97 -
Apr 11, 2024 11.45 11.45 11.45 11.45 10.97 100
Apr 10, 2024 11.55 11.55 11.25 11.25 10.77 9,200
Apr 9, 2024 11.65 11.65 11.65 11.65 11.16 400
Apr 8, 2024 11.65 11.65 11.65 11.65 11.16 -
Apr 5, 2024 11.70 11.71 11.65 11.65 11.16 7,000
Apr 4, 2024 11.80 11.83 11.80 11.80 11.30 3,500
Apr 3, 2024 11.81 11.81 11.81 11.81 11.31 100
Apr 2, 2024 11.85 11.85 11.85 11.85 11.35 100
Apr 1, 2024 11.90 11.90 11.90 11.90 11.40 300
Mar 28, 2024 11.90 11.90 11.83 11.90 11.40 1,100
Mar 27, 2024 11.81 11.81 11.81 11.81 11.31 500
Mar 26, 2024 11.75 11.81 11.72 11.81 11.31 1,600
Mar 25, 2024 11.74 12.00 11.50 11.75 11.25 6,700
Mar 22, 2024 12.00 12.00 12.00 12.00 11.49 -
Mar 21, 2024 12.09 12.20 12.00 12.00 11.49 5,700
Mar 20, 2024 11.73 11.94 11.55 11.72 11.22 14,900
Mar 19, 2024 11.90 11.90 11.75 11.88 11.38 3,500
Mar 18, 2024 11.95 11.99 11.85 11.85 11.35 6,100
Mar 15, 2024 12.09 12.09 12.09 12.09 11.58 400
Mar 14, 2024 12.20 12.20 12.00 12.10 11.59 6,100
Mar 13, 2024 12.60 12.60 12.60 12.60 12.07 -
Mar 12, 2024 12.60 12.60 12.60 12.60 12.07 -
Mar 11, 2024 12.16 12.60 12.16 12.60 12.07 600
Mar 8, 2024 12.60 12.60 12.60 12.60 12.07 100
Mar 7, 2024 12.25 12.25 12.25 12.25 11.73 2,100
Mar 6, 2024 12.63 12.63 12.63 12.63 12.10 -
Mar 5, 2024 12.63 12.63 12.63 12.63 12.10 -
Mar 4, 2024 12.43 12.63 12.25 12.63 12.10 1,500
Mar 1, 2024 12.26 12.64 12.26 12.64 12.10 1,500
Feb 29, 2024 12.40 12.40 12.40 12.40 11.87 -
Feb 28, 2024 12.39 12.42 12.39 12.40 11.87 4,600
Feb 27, 2024 12.40 12.40 12.39 12.39 11.87 200
Feb 26, 2024 12.38 12.41 12.38 12.39 11.87 3,200
Feb 23, 2024 12.65 12.69 12.65 12.65 12.11 13,200
Feb 22, 2024 12.26 12.65 12.26 12.65 12.11 400
Feb 21, 2024 12.50 12.65 12.10 12.65 12.11 1,200
Feb 20, 2024 12.80 12.80 12.80 12.80 12.26 -
Feb 16, 2024 12.80 12.80 12.80 12.80 12.26 -
Feb 15, 2024 12.80 12.80 12.80 12.80 12.26 300
Feb 14, 2024 12.80 12.80 12.80 12.80 12.26 -
Feb 13, 2024 12.50 12.80 12.50 12.80 12.26 4,200
Feb 12, 2024 12.60 12.93 12.55 12.93 12.38 1,700
Feb 9, 2024 12.95 12.95 12.95 12.95 12.40 -
Feb 8, 2024 12.95 12.95 12.95 12.95 12.40 -
Feb 7, 2024 12.99 12.99 12.75 12.95 12.40 1,200
Feb 6, 2024 12.99 12.99 12.99 12.99 12.44 -
Feb 5, 2024 12.99 12.99 12.99 12.99 12.44 -
Feb 2, 2024 12.99 12.99 12.99 12.99 12.44 -
Feb 1, 2024 12.55 12.99 12.10 12.99 12.44 900
Jan 31, 2024 12.95 13.00 12.55 12.55 12.02 4,500
Jan 30, 2024 13.20 13.20 12.95 13.20 12.64 500
Jan 29, 2024 13.15 13.20 12.90 13.20 12.64 600
Jan 26, 2024 0.18 Dividend
Jan 26, 2024 12.81 13.20 12.80 13.20 12.64 1,600
Jan 25, 2024 13.40 13.40 13.25 13.40 12.66 800
Jan 24, 2024 13.30 13.40 13.30 13.40 12.66 700
Jan 23, 2024 13.33 13.33 13.33 13.33 12.59 -
Jan 22, 2024 13.40 13.40 13.33 13.33 12.59 5,400
Jan 19, 2024 13.40 13.40 13.40 13.40 12.66 -
Jan 18, 2024 13.40 13.40 13.40 13.40 12.66 -
Jan 17, 2024 13.40 13.40 13.40 13.40 12.66 -
Jan 16, 2024 13.40 13.40 13.40 13.40 12.66 -
Jan 12, 2024 13.30 13.40 13.30 13.40 12.66 4,400
Jan 11, 2024 13.40 13.40 13.40 13.40 12.66 1,100
Jan 10, 2024 13.22 13.40 13.20 13.40 12.66 3,000
Jan 9, 2024 13.40 13.40 13.40 13.40 12.66 -
Jan 8, 2024 13.26 13.40 13.26 13.40 12.66 200
Jan 5, 2024 13.20 13.43 13.20 13.43 12.69 200
Jan 4, 2024 13.45 13.45 13.45 13.45 12.71 -
Jan 3, 2024 13.11 13.45 13.11 13.45 12.71 700
Jan 2, 2024 13.40 13.40 13.40 13.40 12.66 -
Dec 29, 2023 13.40 13.40 13.40 13.40 12.66 -
Dec 28, 2023 13.50 13.50 12.80 13.40 12.66 2,600
Dec 27, 2023 13.25 13.52 13.25 13.49 12.75 5,400
Dec 26, 2023 13.10 13.44 13.00 13.44 12.70 8,600
Dec 22, 2023 13.45 13.45 13.45 13.45 12.71 -
Dec 21, 2023 13.45 13.45 13.45 13.45 12.71 -
Dec 20, 2023 13.20 13.50 13.20 13.45 12.71 2,000
Dec 19, 2023 13.10 13.10 13.10 13.10 12.38 3,000
Dec 18, 2023 13.20 13.20 13.20 13.20 12.47 -
Dec 15, 2023 13.18 13.20 13.18 13.20 12.47 400
Dec 14, 2023 13.00 13.20 13.00 13.20 12.47 11,400
Dec 13, 2023 12.38 12.50 12.38 12.50 11.81 3,200
Dec 12, 2023 12.35 12.35 12.35 12.35 11.67 100
Dec 11, 2023 12.35 12.38 12.35 12.38 11.70 500
Dec 8, 2023 12.45 12.45 12.45 12.45 11.76 -
Dec 7, 2023 12.45 12.45 12.45 12.45 11.76 -
Dec 6, 2023 12.20 12.45 11.60 12.45 11.76 8,800
Dec 5, 2023 11.72 12.40 11.72 12.40 11.72 500
Dec 4, 2023 11.85 11.90 11.85 11.90 11.24 200
Dec 1, 2023 11.60 11.70 11.60 11.70 11.05 2,100
Nov 30, 2023 11.66 11.85 10.95 11.55 10.91 11,000
Nov 29, 2023 11.80 11.85 11.60 11.75 11.10 15,600
Nov 28, 2023 11.95 11.95 11.95 11.95 11.29 -
Nov 27, 2023 11.95 11.95 11.95 11.95 11.29 -
Nov 24, 2023 11.95 11.95 11.95 11.95 11.29 -
Nov 22, 2023 11.95 11.95 11.95 11.95 11.29 100
Nov 21, 2023 12.00 12.00 11.90 11.90 11.24 300
Nov 20, 2023 12.00 12.00 12.00 12.00 11.34 -
Nov 17, 2023 12.00 12.00 12.00 12.00 11.34 1,300
Nov 16, 2023 11.90 12.02 11.90 12.02 11.36 500
Nov 15, 2023 12.20 12.40 12.20 12.40 11.72 1,000
Nov 14, 2023 12.10 12.10 12.10 12.10 11.43 -
Nov 13, 2023 12.10 12.10 12.10 12.10 11.43 -
Nov 10, 2023 12.10 12.10 12.10 12.10 11.43 -
Nov 9, 2023 12.10 12.10 12.10 12.10 11.43 100
Nov 8, 2023 12.34 12.40 11.42 12.40 11.72 1,300
Nov 7, 2023 12.80 12.80 12.80 12.80 12.09 -

Related Tickers