Tri City Bankshares (TRCY) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 19.04 | 19.04 | 18.35 | 18.86 | 18.86 | +0.05% | 11,307 | 4.23 |
| Nov 02, 2026 | 18.69 | 19.18 | 18.69 | 18.85 | 18.85 | +2.00% | 10,434 | 3.58 |
| Oct 30, 2026 | 18.63 | 18.98 | 18.55 | 18.68 | 18.48 | +0.27% | 1,598 | 0.55 |
| Oct 29, 2026 | 18.83 | 18.98 | 18.56 | 18.63 | 18.43 | -2.10% | 2,280 | 0.79 |
| Oct 28, 2026 | 19.08 | 19.08 | 19.03 | 19.03 | 18.83 | +0.37% | 200 | 0.07 |
| Oct 27, 2026 | 18.61 | 19.00 | 18.61 | 18.96 | 18.76 | +2.00% | 9,497 | 3.43 |
| Oct 26, 2026 | 19.02 | 19.07 | 18.37 | 18.59 | 18.39 | -2.92% | 11,707 | 4.53 |
| Oct 23, 2026 | 19.01 | 19.15 | 18.96 | 19.15 | 18.94 | -0.18% | 500 | 0.19 |
| Oct 22, 2026 | 19.25 | 19.25 | 18.84 | 19.18 | 18.98 | +0.70% | 1,501 | 0.59 |
| Oct 21, 2026 | 19.15 | 19.25 | 19.05 | 19.05 | 18.85 | +0.00% | 701 | 0.27 |
| Oct 20, 2026 | 19.05 | 19.05 | 18.91 | 19.05 | 18.85 | +0.29% | 1,988 | 0.79 |
| Oct 19, 2026 | 19.00 | 19.00 | 18.99 | 19.00 | 18.79 | -0.39% | 0 | 0.00 |
| Oct 16, 2026 | 19.07 | 19.15 | 18.99 | 19.07 | 18.87 | -0.16% | 0 | 0.00 |
| Oct 15, 2026 | 19.03 | 19.10 | 18.99 | 19.10 | 18.90 | +0.21% | 500 | 0.16 |
| Oct 14, 2026 | 19.15 | 19.15 | 19.06 | 19.06 | 18.86 | -0.69% | 2,280 | 0.75 |
| Oct 13, 2026 | 19.09 | 19.24 | 19.09 | 19.19 | 18.99 | +0.06% | 1,650 | 0.54 |
| Oct 12, 2026 | 19.18 | 19.25 | 19.18 | 19.18 | 18.98 | -0.62% | 1,100 | 0.34 |
| Oct 09, 2026 | 19.30 | 19.30 | 19.00 | 19.30 | 19.09 | +0.00% | 2,333 | 0.68 |
| Oct 08, 2026 | 19.16 | 19.30 | 19.16 | 19.30 | 19.09 | +0.00% | 400 | 0.12 |
| Oct 07, 2026 | 19.15 | 19.30 | 19.13 | 19.30 | 19.09 | -0.52% | 800 | 0.23 |
| Oct 06, 2026 | 19.12 | 19.45 | 19.09 | 19.40 | 19.19 | -0.37% | 2,786 | 0.82 |
| Oct 05, 2026 | 19.24 | 19.64 | 19.24 | 19.47 | 19.26 | +1.20% | 1,300 | 0.38 |
| Oct 02, 2026 | 19.11 | 19.25 | 19.09 | 19.24 | 19.03 | -1.25% | 1,398 | 0.41 |
| Oct 01, 2026 | 19.22 | 19.49 | 19.12 | 19.48 | 19.28 | +0.43% | 1,535 | 0.43 |
| Sep 30, 2026 | 19.07 | 19.40 | 19.05 | 19.40 | 19.19 | +1.63% | 3,070 | 0.87 |
| Sep 29, 2026 | 19.05 | 19.75 | 19.05 | 19.09 | 18.89 | +0.74% | 9,232 | 2.71 |
| Sep 28, 2026 | 19.30 | 19.30 | 18.77 | 18.95 | 18.75 | -2.19% | 11,639 | 3.54 |
| Sep 25, 2026 | 19.38 | 19.45 | 19.30 | 19.38 | 19.17 | -0.38% | 0 | 0.00 |
| Sep 24, 2026 | 19.50 | 19.50 | 19.20 | 19.45 | 19.24 | -0.26% | 3,300 | 0.96 |
| Sep 23, 2026 | 19.46 | 19.50 | 19.29 | 19.50 | 19.29 | -0.42% | 801 | 0.23 |
| Sep 22, 2026 | 19.50 | 19.72 | 19.33 | 19.58 | 19.37 | -0.49% | 1,610 | 0.38 |
| Sep 21, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.47 | +0.14% | 500 | 0.12 |
| Sep 18, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.44 | +1.23% | 200 | 0.05 |
| Sep 17, 2026 | 19.41 | 19.50 | 19.32 | 19.41 | 19.20 | -0.46% | 0 | 0.00 |
| Sep 16, 2026 | 19.44 | 19.69 | 19.44 | 19.50 | 19.29 | +0.19% | 4,200 | 0.99 |
| Sep 15, 2026 | 19.50 | 19.52 | 19.45 | 19.46 | 19.25 | -0.99% | 1,642 | 0.39 |
| Sep 14, 2026 | 19.69 | 19.70 | 19.66 | 19.66 | 19.45 | -0.22% | 300 | 0.07 |
| Sep 11, 2026 | 19.65 | 19.70 | 19.65 | 19.70 | 19.49 | -0.35% | 1,100 | 0.23 |
| Sep 10, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.56 | +1.13% | 100 | 0.02 |
| Sep 09, 2026 | 19.69 | 19.91 | 19.55 | 19.55 | 19.34 | +0.00% | 2,000 | 0.30 |
| Sep 08, 2026 | 19.80 | 19.80 | 19.55 | 19.55 | 19.34 | +0.00% | 1,542 | 0.23 |
| Sep 07, 2026 | 19.80 | 19.80 | 19.46 | 19.55 | 19.34 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 19.80 | 19.80 | 19.46 | 19.55 | 19.34 | +0.00% | 2,000 | 0.28 |
| Sep 03, 2026 | 19.46 | 19.76 | 19.46 | 19.55 | 19.34 | -0.26% | 3,363 | 0.45 |
| Sep 02, 2026 | 19.70 | 19.70 | 19.55 | 19.60 | 19.39 | -0.51% | 6,200 | 0.81 |
| Sep 01, 2026 | 19.80 | 19.80 | 19.57 | 19.70 | 19.49 | +0.00% | 2,380 | 0.28 |
| Aug 31, 2026 | 19.67 | 20.28 | 19.67 | 19.70 | 19.49 | -0.70% | 6,719 | 0.79 |
| Aug 28, 2026 | 19.80 | 19.85 | 19.61 | 19.84 | 19.63 | -0.30% | 5,289 | 0.56 |
| Aug 27, 2026 | 19.89 | 19.95 | 19.86 | 19.90 | 19.69 | -0.45% | 3,106 | 0.32 |
| Aug 26, 2026 | 19.71 | 19.99 | 19.70 | 19.99 | 19.78 | -0.30% | 1,200 | 0.12 |
