Third Century Bancorp (TDCB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:19AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 30 Apr 2024 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 400 |
| 29 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 200 |
| 26 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 25 Apr 2024 | 6.97 | 6.97 | 6.85 | 6.85 | 6.85 | 500 |
| 24 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 23 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 22 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 19 Apr 2024 | 6.90 | 6.99 | 6.45 | 6.99 | 6.99 | 5,800 |
| 18 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 17 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 100 |
| 16 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 10 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 700 |
| 05 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 04 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| 03 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
| 01 Apr 2024 | 6.80 | 6.98 | 6.80 | 6.98 | 6.98 | 400 |
| 28 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 27 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 26 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 500 |
| 25 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 22 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 21 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 100 |
| 20 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
| 19 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1,000 |
| 18 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 15 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 14 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 700 |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 7.35 | 7.50 | 7.15 | 7.15 | 7.10 | 2,000 |
| 12 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.06 | 500 |
| 11 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - |
| 08 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - |
| 07 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 500 |
| 06 Mar 2024 | 7.20 | 7.35 | 7.15 | 7.35 | 7.30 | 900 |
| 05 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.47 | - |
| 04 Mar 2024 | 7.31 | 7.35 | 6.52 | 6.52 | 6.47 | 2,500 |
| 01 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - |
| 29 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - |
| 28 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - |
| 27 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | 400 |
| 26 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | 200 |
| 23 Feb 2024 | 7.36 | 7.74 | 7.36 | 7.74 | 7.69 | 300 |
| 22 Feb 2024 | 7.50 | 7.50 | 7.32 | 7.32 | 7.27 | 1,200 |
| 21 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 100 |
| 20 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 100 |
| 16 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 3,200 |
| 15 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 100 |
| 14 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 100 |
| 13 Feb 2024 | 7.50 | 7.75 | 7.50 | 7.75 | 7.70 | 900 |
| 12 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 100 |
| 09 Feb 2024 | 7.35 | 7.70 | 7.15 | 7.25 | 7.20 | 2,200 |
| 08 Feb 2024 | 7.25 | 7.35 | 7.25 | 7.35 | 7.30 | 900 |
| 07 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - |
| 06 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 500 |
| 05 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.18 | 500 |
| 02 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 600 |
| 01 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 700 |
| 31 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| 30 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| 29 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| 26 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 100 |
| 25 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | - |
| 24 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | - |
| 23 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | - |
| 22 Jan 2024 | 6.99 | 7.00 | 6.75 | 6.75 | 6.70 | 2,600 |
| 19 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| 18 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| 17 Jan 2024 | 7.00 | 7.06 | 7.00 | 7.00 | 6.95 | 1,600 |
| 16 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - |
| 12 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 300 |
| 11 Jan 2024 | 6.79 | 7.00 | 6.79 | 7.00 | 6.95 | 700 |
| 10 Jan 2024 | 6.60 | 6.70 | 6.57 | 6.70 | 6.65 | 2,700 |
| 09 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | 200 |
| 08 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 200 |
| 05 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | - |
| 04 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 100 |
| 03 Jan 2024 | 7.00 | 7.00 | 6.14 | 6.14 | 6.10 | 1,400 |
| 02 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 300 |
| 29 Dec 2023 | 6.81 | 7.05 | 6.81 | 7.05 | 7.00 | 200 |
| 28 Dec 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.76 | - |
| 27 Dec 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.76 | 100 |
| 26 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - |
| 22 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - |
| 21 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - |
| 20 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - |
| 19 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - |
| 18 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 100 |
| 15 Dec 2023 | 6.88 | 6.88 | 6.80 | 6.80 | 6.75 | 200 |
| 14 Dec 2023 | 6.60 | 6.75 | 6.60 | 6.75 | 6.70 | 500 |
| 14 Dec 2023 | 0.05 Dividend | |||||
| 13 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.25 | - |
| 12 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.