NasdaqCM - Delayed Quote • USD
TC Bancshares, Inc. (TCBC)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 400 |
Apr 25, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1,100 |
Apr 24, 2024 | 13.76 | 13.84 | 13.60 | 13.61 | 13.61 | 1,100 |
Apr 23, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 200 |
Apr 22, 2024 | 13.82 | 13.84 | 13.81 | 13.84 | 13.84 | 1,700 |
Apr 19, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 600 |
Apr 18, 2024 | 13.58 | 13.61 | 13.57 | 13.59 | 13.59 | 900 |
Apr 17, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Apr 16, 2024 | 13.55 | 13.86 | 13.55 | 13.55 | 13.55 | 2,300 |
Apr 15, 2024 | 13.99 | 14.04 | 13.99 | 14.04 | 14.04 | 600 |
Apr 12, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 200 |
Apr 11, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 100 |
Apr 10, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Apr 9, 2024 | 13.89 | 14.09 | 13.59 | 13.59 | 13.59 | 61,300 |
Apr 8, 2024 | 13.42 | 13.89 | 13.42 | 13.89 | 13.89 | 15,500 |
Apr 5, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
Apr 4, 2024 | 13.87 | 13.87 | 13.70 | 13.86 | 13.86 | 700 |
Apr 3, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
Apr 2, 2024 | 13.58 | 13.86 | 13.55 | 13.86 | 13.86 | 1,500 |
Apr 1, 2024 | 13.84 | 14.18 | 13.53 | 13.84 | 13.84 | 66,400 |
Mar 28, 2024 | 13.86 | 13.86 | 13.75 | 13.75 | 13.75 | 800 |
Mar 27, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1,200 |
Mar 26, 2024 | 14.00 | 14.00 | 13.97 | 13.97 | 13.97 | 2,100 |
Mar 25, 2024 | 14.18 | 14.18 | 13.80 | 13.80 | 13.80 | 800 |
Mar 22, 2024 | 13.80 | 14.17 | 13.80 | 14.17 | 14.17 | 900 |
Mar 21, 2024 | 13.80 | 13.98 | 13.80 | 13.94 | 13.94 | 11,400 |
Mar 20, 2024 | 13.51 | 13.75 | 13.51 | 13.75 | 13.75 | 34,500 |
Mar 19, 2024 | 13.70 | 13.70 | 13.51 | 13.51 | 13.51 | 1,100 |
Mar 18, 2024 | 13.69 | 13.70 | 13.50 | 13.50 | 13.50 | 1,700 |
Mar 15, 2024 | 13.51 | 13.70 | 13.41 | 13.68 | 13.68 | 6,600 |
Mar 14, 2024 | 13.54 | 13.54 | 13.51 | 13.51 | 13.51 | 700 |
Mar 13, 2024 | 13.60 | 13.60 | 13.51 | 13.51 | 13.51 | 1,200 |
Mar 12, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 700 |
Mar 11, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 900 |
Mar 8, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 400 |
Mar 7, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 600 |
Mar 6, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 800 |
Mar 5, 2024 | 13.40 | 13.42 | 13.40 | 13.42 | 13.42 | 2,700 |
Mar 4, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 600 |
Mar 1, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 400 |
Feb 29, 2024 | 13.46 | 13.53 | 13.45 | 13.45 | 13.45 | 1,200 |
Feb 28, 2024 | 13.46 | 13.62 | 13.46 | 13.62 | 13.62 | 400 |
Feb 27, 2024 | 13.56 | 13.92 | 13.46 | 13.76 | 13.76 | 71,600 |
Feb 26, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 100 |
Feb 23, 2024 | 13.93 | 13.93 | 13.55 | 13.55 | 13.55 | 1,100 |
Feb 22, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
Feb 21, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 600 |
Feb 20, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 300 |
Feb 16, 2024 | 13.65 | 13.66 | 13.62 | 13.62 | 13.62 | 1,400 |
Feb 15, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Feb 14, 2024 | 13.82 | 13.98 | 13.82 | 13.98 | 13.98 | 400 |
Feb 13, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Feb 12, 2024 | 13.99 | 14.13 | 13.95 | 14.05 | 14.05 | 9,200 |
Feb 9, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 300 |
Feb 8, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Feb 7, 2024 | 13.67 | 13.97 | 13.40 | 13.46 | 13.46 | 17,700 |
Feb 6, 2024 | 13.84 | 14.10 | 13.67 | 13.67 | 13.67 | 9,900 |
Feb 5, 2024 | 13.90 | 14.13 | 13.90 | 14.13 | 14.13 | 1,500 |
Feb 2, 2024 | 13.68 | 13.82 | 13.68 | 13.82 | 13.82 | 800 |
Feb 1, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 400 |
Jan 31, 2024 | 13.92 | 13.99 | 13.69 | 13.69 | 13.69 | 7,400 |
Jan 30, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1,200 |
Jan 29, 2024 | 13.66 | 13.90 | 13.66 | 13.67 | 13.67 | 6,500 |
Jan 26, 2024 | 13.87 | 13.89 | 13.85 | 13.85 | 13.85 | 2,700 |
Jan 25, 2024 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | 7,900 |
Jan 24, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 200 |
Jan 23, 2024 | 13.61 | 13.61 | 13.59 | 13.59 | 13.59 | 1,200 |
Jan 22, 2024 | 13.60 | 13.60 | 13.54 | 13.55 | 13.55 | 7,800 |
Jan 19, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
Jan 18, 2024 | 13.56 | 13.57 | 13.53 | 13.57 | 13.57 | 800 |
Jan 17, 2024 | 13.54 | 13.54 | 13.53 | 13.53 | 13.53 | 600 |
Jan 16, 2024 | 13.70 | 13.81 | 13.57 | 13.58 | 13.58 | 11,000 |
Jan 12, 2024 | 13.95 | 14.17 | 13.95 | 14.17 | 14.17 | 4,100 |
Jan 11, 2024 | 13.98 | 14.12 | 13.97 | 13.97 | 13.97 | 108,100 |
Jan 10, 2024 | 13.86 | 14.04 | 13.86 | 13.93 | 13.93 | 1,600 |
Jan 9, 2024 | 13.50 | 14.05 | 13.50 | 14.03 | 14.03 | 85,400 |
Jan 8, 2024 | 13.64 | 13.69 | 13.64 | 13.69 | 13.69 | 300 |
Jan 5, 2024 | 13.62 | 13.70 | 13.59 | 13.59 | 13.59 | 1,800 |
Jan 4, 2024 | 0.05 Dividend | |||||
Jan 4, 2024 | 13.54 | 13.82 | 13.50 | 13.66 | 13.66 | 28,700 |
Jan 3, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.76 | 400 |
Jan 2, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.76 | - |
Dec 29, 2023 | 13.85 | 13.85 | 13.81 | 13.81 | 13.76 | 3,800 |
Dec 28, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.77 | 1,200 |
Dec 27, 2023 | 13.81 | 13.90 | 13.81 | 13.86 | 13.81 | 800 |
Dec 26, 2023 | 13.90 | 13.94 | 13.88 | 13.94 | 13.89 | 900 |
Dec 22, 2023 | 13.82 | 13.97 | 13.81 | 13.97 | 13.92 | 2,200 |
Dec 21, 2023 | 13.89 | 14.12 | 13.89 | 13.99 | 13.94 | 88,700 |
Dec 20, 2023 | 13.96 | 13.96 | 13.90 | 13.90 | 13.85 | 2,700 |
Dec 19, 2023 | 13.73 | 14.11 | 13.73 | 13.96 | 13.91 | 2,600 |
Dec 18, 2023 | 13.80 | 13.82 | 13.64 | 13.66 | 13.61 | 2,900 |
Dec 15, 2023 | 13.70 | 14.18 | 13.52 | 14.18 | 14.13 | 16,900 |
Dec 14, 2023 | 13.44 | 13.84 | 13.44 | 13.67 | 13.62 | 11,400 |
Dec 13, 2023 | 13.36 | 13.37 | 13.26 | 13.26 | 13.21 | 1,600 |
Dec 12, 2023 | 13.31 | 13.31 | 13.30 | 13.30 | 13.25 | 1,300 |
Dec 11, 2023 | 13.40 | 13.40 | 13.35 | 13.35 | 13.30 | 1,500 |
Dec 8, 2023 | 13.35 | 13.49 | 13.27 | 13.48 | 13.43 | 7,100 |
Dec 7, 2023 | 13.35 | 13.40 | 13.35 | 13.40 | 13.35 | 900 |
Dec 6, 2023 | 13.35 | 13.35 | 13.31 | 13.31 | 13.26 | 1,600 |
Dec 5, 2023 | 13.35 | 13.45 | 13.16 | 13.38 | 13.33 | 6,200 |
Dec 4, 2023 | 13.36 | 13.43 | 13.22 | 13.43 | 13.38 | 4,800 |
Dec 1, 2023 | 13.05 | 13.44 | 13.03 | 13.44 | 13.39 | 30,400 |
Nov 30, 2023 | 13.04 | 13.04 | 13.01 | 13.01 | 12.96 | 300 |
Nov 29, 2023 | 12.80 | 13.12 | 12.80 | 12.90 | 12.85 | 3,500 |
Nov 28, 2023 | 12.91 | 13.13 | 12.90 | 13.13 | 13.08 | 16,800 |
Nov 27, 2023 | 13.00 | 13.00 | 12.89 | 12.89 | 12.84 | 12,300 |
Nov 24, 2023 | 13.01 | 13.02 | 12.98 | 12.98 | 12.93 | 3,800 |
Nov 22, 2023 | 13.01 | 13.01 | 12.90 | 12.95 | 12.90 | 6,300 |
Nov 21, 2023 | 13.02 | 13.02 | 13.00 | 13.00 | 12.95 | 2,900 |
Nov 20, 2023 | 13.11 | 13.13 | 13.11 | 13.13 | 13.08 | 1,100 |
Nov 17, 2023 | 12.99 | 13.15 | 12.85 | 12.85 | 12.80 | 11,200 |
Nov 16, 2023 | 12.75 | 13.13 | 12.75 | 13.13 | 13.08 | 17,200 |
Nov 15, 2023 | 12.56 | 12.62 | 12.52 | 12.52 | 12.47 | 1,400 |
Nov 14, 2023 | 12.56 | 12.56 | 12.37 | 12.37 | 12.33 | 800 |
Nov 13, 2023 | 12.40 | 12.40 | 12.35 | 12.35 | 12.31 | 1,200 |
Nov 10, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.53 | 300 |
Nov 9, 2023 | 12.60 | 12.60 | 12.51 | 12.57 | 12.53 | 2,000 |
Nov 8, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.78 | 400 |
Nov 7, 2023 | 13.47 | 13.47 | 13.07 | 13.07 | 13.02 | 500 |
Nov 6, 2023 | 13.15 | 13.16 | 13.07 | 13.07 | 13.02 | 2,900 |
Nov 3, 2023 | 13.19 | 13.30 | 13.15 | 13.16 | 13.11 | 2,000 |
Nov 2, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 13.24 | 600 |
Nov 1, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | 400 |
Oct 31, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | - |
Oct 30, 2023 | 13.24 | 13.35 | 13.22 | 13.30 | 13.25 | 1,300 |
Oct 27, 2023 | 13.35 | 13.48 | 13.35 | 13.48 | 13.43 | 11,800 |
Oct 26, 2023 | 13.26 | 13.50 | 13.24 | 13.35 | 13.30 | 1,700 |
Oct 25, 2023 | 13.22 | 13.22 | 13.20 | 13.20 | 13.15 | 1,000 |
Oct 24, 2023 | 13.47 | 13.50 | 13.27 | 13.31 | 13.26 | 2,700 |
Oct 23, 2023 | 13.63 | 13.72 | 13.32 | 13.60 | 13.55 | 93,500 |
Oct 20, 2023 | 13.28 | 13.60 | 13.28 | 13.60 | 13.55 | 2,000 |
Oct 19, 2023 | 13.67 | 13.72 | 13.65 | 13.67 | 13.62 | 4,800 |
Oct 18, 2023 | 13.50 | 13.89 | 13.27 | 13.89 | 13.84 | 2,400 |
Oct 17, 2023 | 13.37 | 13.55 | 13.27 | 13.27 | 13.22 | 7,300 |
Oct 16, 2023 | 13.55 | 13.55 | 13.28 | 13.28 | 13.23 | 4,700 |
Oct 13, 2023 | 13.40 | 13.40 | 13.39 | 13.40 | 13.35 | 3,300 |
Oct 12, 2023 | 13.29 | 13.32 | 13.29 | 13.32 | 13.27 | 1,500 |
Oct 11, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 13.27 | 300 |
Oct 10, 2023 | 13.41 | 13.50 | 13.31 | 13.31 | 13.26 | 2,100 |
Oct 9, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | 600 |
Oct 6, 2023 | 13.30 | 13.50 | 13.29 | 13.50 | 13.45 | 3,100 |
Oct 5, 2023 | 13.91 | 13.91 | 13.42 | 13.42 | 13.37 | 1,700 |
Oct 4, 2023 | 14.36 | 14.36 | 13.96 | 14.00 | 13.95 | 61,700 |
Oct 3, 2023 | 13.51 | 13.96 | 13.35 | 13.92 | 13.87 | 45,100 |
Oct 2, 2023 | 13.43 | 13.51 | 13.35 | 13.51 | 13.46 | 7,000 |
Sep 29, 2023 | 13.80 | 13.80 | 13.51 | 13.61 | 13.56 | 1,600 |
Sep 28, 2023 | 13.47 | 13.60 | 13.35 | 13.60 | 13.55 | 1,600 |
Sep 27, 2023 | 13.49 | 13.55 | 13.36 | 13.40 | 13.35 | 6,900 |
Sep 26, 2023 | 13.39 | 13.60 | 13.37 | 13.55 | 13.50 | 4,300 |
Sep 25, 2023 | 13.80 | 13.80 | 13.57 | 13.57 | 13.52 | 1,500 |
Sep 22, 2023 | 14.15 | 14.15 | 13.85 | 13.85 | 13.80 | 2,000 |
Sep 21, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
Sep 20, 2023 | 13.60 | 13.70 | 13.55 | 13.70 | 13.65 | 3,800 |
Sep 19, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.84 | 600 |
Sep 18, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.14 | 300 |
Sep 15, 2023 | 13.64 | 14.20 | 13.57 | 14.20 | 14.15 | 8,400 |
Sep 14, 2023 | 14.00 | 14.00 | 13.59 | 13.98 | 13.93 | 23,500 |
Sep 13, 2023 | 13.65 | 14.18 | 13.55 | 13.88 | 13.83 | 7,200 |
Sep 12, 2023 | 13.55 | 14.00 | 13.55 | 13.56 | 13.51 | 8,500 |
Sep 11, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.50 | 1,000 |
Sep 8, 2023 | 13.66 | 13.85 | 13.66 | 13.84 | 13.79 | 400 |
Sep 7, 2023 | 13.97 | 13.97 | 13.55 | 13.55 | 13.50 | 3,100 |
Sep 6, 2023 | 13.55 | 14.40 | 13.55 | 14.40 | 14.35 | 1,700 |
Sep 5, 2023 | 13.55 | 13.75 | 13.55 | 13.55 | 13.50 | 2,900 |
Sep 1, 2023 | 13.63 | 14.12 | 13.57 | 13.57 | 13.52 | 900 |
Aug 31, 2023 | 13.55 | 14.22 | 13.55 | 13.55 | 13.50 | 8,400 |
Aug 30, 2023 | 13.50 | 13.87 | 13.50 | 13.57 | 13.52 | 1,700 |
Aug 29, 2023 | 13.60 | 13.77 | 13.50 | 13.50 | 13.45 | 1,300 |
Aug 28, 2023 | 14.06 | 14.06 | 13.84 | 13.88 | 13.83 | 3,100 |
Aug 25, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | 100 |
Aug 24, 2023 | 14.10 | 14.35 | 13.92 | 14.35 | 14.30 | 1,600 |
Aug 23, 2023 | 14.20 | 14.20 | 14.10 | 14.10 | 14.05 | 1,300 |
Aug 22, 2023 | 14.23 | 14.23 | 14.10 | 14.10 | 14.05 | 900 |
Aug 21, 2023 | 14.22 | 14.39 | 14.20 | 14.39 | 14.34 | 6,600 |
Aug 18, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.28 | 500 |
Aug 17, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.17 | 1,800 |
Aug 16, 2023 | 14.24 | 14.31 | 14.22 | 14.22 | 14.17 | 2,300 |
Aug 15, 2023 | 14.26 | 14.44 | 14.25 | 14.42 | 14.37 | 49,200 |
Aug 14, 2023 | 14.30 | 14.49 | 14.26 | 14.44 | 14.39 | 13,000 |
Aug 11, 2023 | 14.30 | 14.40 | 14.26 | 14.26 | 14.21 | 14,500 |
Aug 10, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | 3,700 |
Aug 9, 2023 | 14.30 | 14.60 | 14.25 | 14.52 | 14.47 | 74,900 |
Aug 8, 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.27 | 200 |
Aug 7, 2023 | 14.30 | 14.35 | 14.30 | 14.33 | 14.28 | 5,200 |
Aug 4, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.30 | 300 |
Aug 3, 2023 | 14.34 | 14.35 | 14.34 | 14.34 | 14.29 | 1,600 |
Aug 2, 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.27 | 200 |
Aug 1, 2023 | 14.30 | 14.32 | 14.30 | 14.32 | 14.27 | 4,000 |
Jul 31, 2023 | 14.30 | 14.43 | 14.30 | 14.32 | 14.27 | 1,800 |
Jul 28, 2023 | 14.28 | 14.30 | 14.28 | 14.30 | 14.24 | 1,400 |
Jul 27, 2023 | 14.25 | 14.27 | 14.25 | 14.27 | 14.22 | 1,600 |
Jul 26, 2023 | 14.30 | 14.33 | 14.27 | 14.27 | 14.22 | 4,800 |
Jul 25, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.30 | - |
Jul 24, 2023 | 14.36 | 14.36 | 14.35 | 14.35 | 14.30 | 800 |
Jul 21, 2023 | 14.49 | 14.49 | 14.28 | 14.29 | 14.24 | 11,900 |
Jul 20, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.43 | 400 |
Jul 19, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.43 | 200 |
Jul 18, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.43 | 200 |
Jul 17, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.29 | - |
Jul 14, 2023 | 14.52 | 14.75 | 14.34 | 14.34 | 14.29 | 5,200 |
Jul 13, 2023 | 14.34 | 14.65 | 14.29 | 14.55 | 14.49 | 36,200 |
Jul 12, 2023 | 14.35 | 14.37 | 14.30 | 14.35 | 14.30 | 3,900 |
Jul 11, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | 400 |
Jul 10, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | 200 |
Jul 7, 2023 | 14.20 | 14.20 | 14.15 | 14.20 | 14.15 | 5,400 |
Jul 6, 2023 | 0.05 Dividend | |||||
Jul 6, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | - |
Jul 5, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | 300 |
Jul 3, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | - |
Jun 30, 2023 | 14.30 | 14.30 | 14.20 | 14.30 | 14.20 | 3,400 |
Jun 29, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | - |
Jun 28, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 2,400 |
Jun 27, 2023 | 14.44 | 14.45 | 14.40 | 14.40 | 14.30 | 2,100 |
Jun 26, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.15 | - |
Jun 23, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.15 | 600 |
Jun 22, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.15 | 300 |
Jun 21, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.05 | 1,800 |
Jun 20, 2023 | 14.37 | 14.37 | 14.11 | 14.11 | 14.01 | 2,300 |
Jun 16, 2023 | 14.09 | 14.74 | 14.05 | 14.74 | 14.64 | 12,100 |
Jun 15, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.06 | 2,100 |
Jun 14, 2023 | 14.30 | 14.30 | 14.16 | 14.16 | 14.06 | 2,100 |
Jun 13, 2023 | 14.21 | 14.48 | 14.21 | 14.22 | 14.12 | 1,700 |
Jun 12, 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.08 | 500 |
Jun 9, 2023 | 14.21 | 14.28 | 14.20 | 14.21 | 14.11 | 3,400 |
Jun 8, 2023 | 13.99 | 14.35 | 13.99 | 14.35 | 14.25 | 3,600 |
Jun 7, 2023 | 13.62 | 14.36 | 13.62 | 14.20 | 14.10 | 2,300 |
Jun 6, 2023 | 14.25 | 14.31 | 14.19 | 14.19 | 14.09 | 5,800 |
Jun 5, 2023 | 14.44 | 14.64 | 14.01 | 14.35 | 14.25 | 13,800 |
Jun 2, 2023 | 13.52 | 14.26 | 13.51 | 14.00 | 13.90 | 9,500 |
Jun 1, 2023 | 13.55 | 13.97 | 13.51 | 13.51 | 13.41 | 2,800 |
May 31, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.41 | - |
May 30, 2023 | 14.50 | 14.50 | 13.51 | 13.51 | 13.41 | 15,900 |
May 26, 2023 | 14.03 | 14.11 | 13.41 | 14.11 | 14.01 | 10,100 |
May 25, 2023 | 14.19 | 14.23 | 14.07 | 14.07 | 13.97 | 600 |
May 24, 2023 | 14.36 | 14.36 | 14.35 | 14.35 | 14.25 | 1,000 |
May 23, 2023 | 14.01 | 15.33 | 14.01 | 14.37 | 14.27 | 11,300 |
May 22, 2023 | 14.01 | 14.09 | 14.01 | 14.01 | 13.91 | 3,600 |
May 19, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | 900 |
May 18, 2023 | 13.79 | 13.95 | 13.59 | 13.61 | 13.51 | 3,200 |
May 17, 2023 | 13.64 | 14.03 | 13.52 | 14.03 | 13.93 | 1,900 |
May 16, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.67 | 200 |
May 15, 2023 | 14.35 | 14.35 | 13.73 | 13.73 | 13.63 | 900 |
May 12, 2023 | 14.40 | 14.40 | 13.90 | 14.29 | 14.19 | 29,200 |
May 11, 2023 | 13.51 | 14.34 | 13.51 | 13.64 | 13.54 | 4,200 |
May 10, 2023 | 13.74 | 13.81 | 13.71 | 13.81 | 13.71 | 2,800 |
May 9, 2023 | 13.49 | 13.94 | 13.26 | 13.94 | 13.84 | 14,300 |
May 8, 2023 | 13.01 | 13.89 | 13.01 | 13.50 | 13.40 | 26,300 |
May 5, 2023 | 13.06 | 13.14 | 13.05 | 13.12 | 13.03 | 10,400 |
May 4, 2023 | 13.08 | 13.70 | 13.08 | 13.70 | 13.60 | 1,300 |
May 3, 2023 | 14.20 | 14.50 | 13.78 | 13.78 | 13.68 | 174,500 |
May 2, 2023 | 14.19 | 14.20 | 13.77 | 14.20 | 14.10 | 9,700 |
May 1, 2023 | 14.30 | 14.30 | 13.95 | 13.99 | 13.89 | 10,500 |
Apr 28, 2023 | 14.27 | 14.40 | 14.15 | 14.20 | 14.10 | 11,600 |
Apr 27, 2023 | 14.23 | 14.40 | 14.05 | 14.15 | 14.05 | 8,800 |
Related Tickers
THVB Thomasville Bancshares, Inc.
63.25
0.00%
TFC-PR Truist Financial Corporation
20.17
-0.10%
GLBZ Glen Burnie Bancorp
5.03
-0.40%
UBFO United Security Bancshares
7.40
0.00%
PKBK Parke Bancorp, Inc.
16.46
-0.06%
FBMS The First Bancshares, Inc.
23.90
-4.55%
SMBK SmartFinancial, Inc.
20.66
-0.86%
CVBF CVB Financial Corp.
16.48
-0.18%