Tri City Bankshares Corporation (TRCY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:02AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | 493 |
| 10 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 100 |
| 09 may 2024 | 10.75 | 10.75 | 10.55 | 10.63 | 10.63 | 3,600 |
| 08 may 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 300 |
| 07 may 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,200 |
| 06 may 2024 | 11.01 | 11.01 | 10.69 | 10.80 | 10.80 | 12,900 |
| 03 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 700 |
| 02 may 2024 | 11.24 | 11.24 | 11.02 | 11.23 | 11.23 | 2,200 |
| 01 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 30 abr 2024 | 11.24 | 11.33 | 11.23 | 11.24 | 11.24 | 1,400 |
| 29 abr 2024 | 11.10 | 11.28 | 11.10 | 11.28 | 11.28 | 8,400 |
| 26 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
| 26 abr 2024 | 0.18 Dividendo | |||||
| 25 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.02 | 200 |
| 24 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.18 | 100 |
| 23 abr 2024 | 11.31 | 11.31 | 11.20 | 11.20 | 11.02 | 4,000 |
| 22 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.07 | - |
| 19 abr 2024 | 11.35 | 11.35 | 11.25 | 11.25 | 11.07 | 400 |
| 18 abr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.17 | - |
| 17 abr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.17 | 300 |
| 16 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.27 | - |
| 15 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.27 | - |
| 12 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.27 | - |
| 11 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.27 | 100 |
| 10 abr 2024 | 11.55 | 11.55 | 11.25 | 11.25 | 11.07 | 9,200 |
| 09 abr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.46 | 400 |
| 08 abr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.46 | - |
| 05 abr 2024 | 11.70 | 11.71 | 11.65 | 11.65 | 11.46 | 7,000 |
| 04 abr 2024 | 11.80 | 11.83 | 11.80 | 11.80 | 11.61 | 3,500 |
| 03 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.62 | 100 |
| 02 abr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.66 | 100 |
| 01 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | 300 |
| 28 mar 2024 | 11.90 | 11.90 | 11.83 | 11.90 | 11.71 | 1,100 |
| 27 mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.62 | 500 |
| 26 mar 2024 | 11.75 | 11.81 | 11.72 | 11.81 | 11.62 | 1,600 |
| 25 mar 2024 | 11.74 | 12.00 | 11.50 | 11.75 | 11.56 | 6,700 |
| 22 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | - |
| 21 mar 2024 | 12.09 | 12.20 | 12.00 | 12.00 | 11.81 | 5,700 |
| 20 mar 2024 | 11.73 | 11.94 | 11.55 | 11.72 | 11.53 | 14,900 |
| 19 mar 2024 | 11.90 | 11.90 | 11.75 | 11.88 | 11.69 | 3,500 |
| 18 mar 2024 | 11.95 | 11.99 | 11.85 | 11.85 | 11.66 | 6,100 |
| 15 mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.90 | 400 |
| 14 mar 2024 | 12.20 | 12.20 | 12.00 | 12.10 | 11.91 | 6,100 |
| 13 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | - |
| 12 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | - |
| 11 mar 2024 | 12.16 | 12.60 | 12.16 | 12.60 | 12.40 | 600 |
| 08 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | 100 |
| 07 mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.05 | 2,100 |
| 06 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | - |
| 05 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | - |
| 04 mar 2024 | 12.43 | 12.63 | 12.25 | 12.63 | 12.43 | 1,500 |
| 01 mar 2024 | 12.26 | 12.64 | 12.26 | 12.64 | 12.44 | 1,500 |
| 29 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | - |
| 28 feb 2024 | 12.39 | 12.42 | 12.39 | 12.40 | 12.20 | 4,600 |
| 27 feb 2024 | 12.40 | 12.40 | 12.39 | 12.39 | 12.19 | 200 |
| 26 feb 2024 | 12.38 | 12.41 | 12.38 | 12.39 | 12.19 | 3,200 |
| 23 feb 2024 | 12.65 | 12.69 | 12.65 | 12.65 | 12.45 | 13,200 |
| 22 feb 2024 | 12.26 | 12.65 | 12.26 | 12.65 | 12.45 | 400 |
| 21 feb 2024 | 12.50 | 12.65 | 12.10 | 12.65 | 12.45 | 1,200 |
| 20 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | - |
| 16 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | - |
| 15 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | 300 |
| 14 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | - |
| 13 feb 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.59 | 4,200 |
| 12 feb 2024 | 12.60 | 12.93 | 12.55 | 12.93 | 12.72 | 1,700 |
| 09 feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.74 | - |
| 08 feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.74 | - |
| 07 feb 2024 | 12.99 | 12.99 | 12.75 | 12.95 | 12.74 | 1,200 |
| 06 feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.78 | - |
| 05 feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.78 | - |
| 02 feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.78 | - |
| 01 feb 2024 | 12.55 | 12.99 | 12.10 | 12.99 | 12.78 | 900 |
| 31 ene 2024 | 12.95 | 13.00 | 12.55 | 12.55 | 12.35 | 4,500 |
| 30 ene 2024 | 13.20 | 13.20 | 12.95 | 13.20 | 12.99 | 500 |
| 29 ene 2024 | 13.15 | 13.20 | 12.90 | 13.20 | 12.99 | 600 |
| 26 ene 2024 | 12.81 | 13.20 | 12.80 | 13.20 | 12.99 | 1,600 |
| 26 ene 2024 | 0.18 Dividendo | |||||
| 25 ene 2024 | 13.40 | 13.40 | 13.25 | 13.40 | 13.01 | 800 |
| 24 ene 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.01 | 700 |
| 23 ene 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.94 | - |
| 22 ene 2024 | 13.40 | 13.40 | 13.33 | 13.33 | 12.94 | 5,400 |
| 19 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 18 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 17 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 16 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 12 ene 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.01 | 4,400 |
| 11 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | 1,100 |
| 10 ene 2024 | 13.22 | 13.40 | 13.20 | 13.40 | 13.01 | 3,000 |
| 09 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 08 ene 2024 | 13.26 | 13.40 | 13.26 | 13.40 | 13.01 | 200 |
| 05 ene 2024 | 13.20 | 13.43 | 13.20 | 13.43 | 13.04 | 200 |
| 04 ene 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.06 | - |
| 03 ene 2024 | 13.11 | 13.45 | 13.11 | 13.45 | 13.06 | 700 |
| 02 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 29 dic 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | - |
| 28 dic 2023 | 13.50 | 13.50 | 12.80 | 13.40 | 13.01 | 2,600 |
| 27 dic 2023 | 13.25 | 13.52 | 13.25 | 13.49 | 13.09 | 5,400 |
| 26 dic 2023 | 13.10 | 13.44 | 13.00 | 13.44 | 13.05 | 8,600 |
| 22 dic 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.06 | - |
| 21 dic 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.06 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.