United Tennessee Bankshares(UNTN)
$27.250.00 (0.00%)
UNTN
United Tennessee Bankshares historical prices
$27.25
At close:0.00 (0.00%)
United Tennessee Bankshares (UNTN) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.25 | 27.90 | 26.60 | 27.25 | 27.25 | 0.00% | 0 | 0.00 |
| Nov 12, 2026 | 27.25 | 27.90 | 26.60 | 27.25 | 27.25 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 27.25 | 27.90 | 26.60 | 27.25 | 27.25 | -0.91% | 0 | 0.00 |
| Nov 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.22% | 200 | 1.20 |
| Nov 09, 2026 | 27.70 | 27.90 | 27.50 | 27.70 | 27.70 | +0.51% | 0 | 0.00 |
| Nov 06, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.78% | 100 | 0.61 |
| Nov 05, 2026 | 28.06 | 28.56 | 27.56 | 28.06 | 28.06 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 28.06 | 28.56 | 27.56 | 28.06 | 28.06 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 28.06 | 28.56 | 27.56 | 28.06 | 28.06 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 28.06 | 28.56 | 27.56 | 28.06 | 28.06 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 28.06 | 28.56 | 27.56 | 28.06 | 28.06 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 28.06 | 28.56 | 27.56 | 28.06 | 28.06 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 28.06 | 28.56 | 27.56 | 28.06 | 28.06 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 28.06 | 28.56 | 27.56 | 28.06 | 28.06 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 28.06 | 28.56 | 27.56 | 28.06 | 28.06 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.06 | 28.56 | 27.56 | 28.06 | 28.06 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 28.06 | 28.56 | 27.56 | 28.06 | 28.06 | +1.81% | 0 | 0.00 |
| Oct 21, 2026 | 28.00 | 28.00 | 27.56 | 27.56 | 27.56 | -3.28% | 250 | 1.23 |
| Oct 20, 2026 | 28.50 | 28.99 | 28.00 | 28.50 | 28.50 | +1.77% | 0 | 0.00 |
| Oct 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.97% | 100 | 0.45 |
| Oct 16, 2026 | 28.28 | 28.99 | 27.56 | 28.28 | 28.28 | -0.09% | 0 | 0.00 |
| Oct 15, 2026 | 28.30 | 28.99 | 27.61 | 28.30 | 28.30 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 28.30 | 28.99 | 27.61 | 28.30 | 28.30 | -2.41% | 0 | 0.00 |
| Oct 13, 2026 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | +2.13% | 600 | 1.60 |
| Oct 12, 2026 | 28.40 | 29.24 | 27.55 | 28.40 | 28.40 | +3.14% | 0 | 0.00 |
| Oct 09, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -3.01% | 400 | 1.07 |
| Oct 08, 2026 | 28.39 | 29.24 | 27.53 | 28.39 | 28.39 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 28.39 | 29.24 | 27.53 | 28.39 | 28.39 | -0.89% | 0 | 0.00 |
| Oct 06, 2026 | 28.64 | 29.25 | 28.03 | 28.64 | 28.64 | -1.34% | 0 | 0.00 |
| Oct 05, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.75% | 325 | 0.88 |
| Oct 02, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.43% | 100 | 0.27 |
| Oct 01, 2026 | 29.38 | 29.50 | 29.25 | 29.38 | 29.38 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 29.38 | 29.50 | 29.25 | 29.38 | 29.38 | +0.43% | 0 | 0.00 |
| Sep 29, 2026 | 29.53 | 29.53 | 29.25 | 29.25 | 29.25 | -1.07% | 500 | 1.37 |
| Sep 28, 2026 | 29.75 | 29.75 | 29.57 | 29.57 | 29.57 | -1.04% | 200 | 0.55 |
| Sep 25, 2026 | 29.88 | 30.00 | 29.75 | 29.88 | 29.88 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 29.88 | 30.00 | 29.75 | 29.88 | 29.88 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.42% | 100 | 0.28 |
| Sep 22, 2026 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | +0.84% | 0 | 0.00 |
| Sep 18, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.83% | 250 | 0.67 |
| Sep 17, 2026 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | +0.75% | 0 | 0.00 |
| Sep 14, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.16% | 100 | 0.27 |
| Sep 11, 2026 | 30.13 | 30.50 | 29.75 | 30.13 | 30.13 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 30.13 | 30.50 | 29.75 | 30.13 | 30.13 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 30.13 | 30.50 | 29.75 | 30.13 | 30.13 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 30.13 | 30.50 | 29.75 | 30.13 | 30.13 | -0.82% | 0 | 0.00 |
| Sep 07, 2026 | 30.38 | 30.50 | 30.25 | 30.38 | 30.38 | 0.00% | 0 | 0.00 |
