Premium
Tri City Bankshares Corp (PK) (TRCY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.74545454545 | 13.75 | 13.99 | 13.74 | 1439 | 13.99 | CS |
| 4 | 0.24 | 1.74545454545 | 13.75 | 14 | 13.32 | 2825 | 13.83307202 | CS |
| 12 | 0.28 | 2.04230488694 | 13.71 | 14.25 | 13.32 | 4134 | 13.92771465 | CS |
| 26 | 0.64 | 4.79400749064 | 13.35 | 14.5 | 13.15 | 5122 | 13.74548804 | CS |
| 52 | 2.68 | 23.6958443855 | 11.31 | 14.5 | 10.11 | 5573 | 13.01899748 | CS |
| 156 | -5.01 | -26.3684210526 | 19 | 19.15 | 10.11 | 3189 | 13.36335095 | CS |
| 260 | -1.01 | -6.73333333333 | 15 | 24.75 | 10.11 | 3375 | 15.90022709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357160 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1745270760 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1744925160 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1744838760 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1744752360 | 13.99 | 0.09 | 0.65 | 13.75 | 13.99 | 13.74 | 1439 |
| 1744666140 | 13.9 | -0.1 | -0.71 | 13.68 | 13.9 | 13.65 | 4650 |
| 1744406940 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744320540 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744234140 | 14 | 0.27 | 1.97 | 13.7 | 14 | 13.32 | 5013 |
| 1744147740 | 13.73 | 0.15 | 1.10 | 13.52 | 13.73 | 13.52 | 10200 |
| 1744061220 | 13.58 | -0.17 | -1.24 | 13.55 | 13.58 | 13.55 | 1636 |
| 1743802020 | 13.75 | -0.05 | -0.36 | 13.66 | 13.75 | 13.66 | 729 |
| 1743715440 | 13.8 | -0.2 | -1.43 | 13.81 | 13.81 | 13.8 | 266 |
| 1743629040 | 14 | 0.18 | 1.30 | 13.82 | 14 | 13.81 | 300 |
| 1743542640 | 13.82 | -0.03 | -0.22 | 13.82 | 13.82 | 13.82 | 100 |
| 1743456480 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1743197280 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1743110880 | 13.85 | 0.01 | 0.07 | 13.61 | 13.85 | 13.61 | 6540 |
| 1743024540 | 13.84 | -0.01 | -0.07 | 13.75 | 13.84 | 13.75 | 201 |
| 1742938140 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1742851740 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1742592540 | 13.85 | -0.03 | -0.22 | 13.82 | 13.85 | 13.82 | 499 |
| 1742505960 | 13.88 | 0 | 0.00 | 13.8 | 13.88 | 13.52 | 2233 |
| 1742419800 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1742333400 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1742246940 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1741987740 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1741901340 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1741814940 | 13.88 | -0.07 | -0.50 | 13.88 | 13.88 | 13.88 | 170 |
| 1741731600 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1741645200 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1741386000 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1741299600 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1741213200 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1741126800 | 13.95 | 0 | 0.00 | 13.8 | 13.95 | 13.8 | 1100 |
| 1741040760 | 13.95 | 0.05 | 0.36 | 13.95 | 13.95 | 13.95 | 7220 |
| 1740781260 | 13.9 | 0 | 0.00 | 13.8 | 13.9 | 13.8 | 5100 |
| 1740694800 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1740608400 | 13.9 | 0.07 | 0.51 | 13.8 | 13.95 | 13.79 | 31903 |
| 1740522480 | 13.83 | -0.02 | -0.14 | 13.81 | 13.83 | 13.81 | 12098 |
| 1740435600 | 13.85 | 0 | 0.00 | 13.8175 | 13.85 | 13.8175 | 300 |
| 1740176400 | 13.85 | 0 | 0.00 | 13.8 | 13.85 | 13.8 | 3595 |
| 1740090480 | 13.85 | 0 | 0.04 | 13.85 | 13.85 | 13.85 | 3050 |
| 1740003960 | 13.845 | -0.07 | -0.47 | 13.95 | 13.95 | 13.805 | 2805 |
| 1739917320 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1739571720 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1739485320 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1739398920 | 13.91 | -0.04 | -0.29 | 13.91 | 13.91 | 13.91 | 109 |
| 1739312940 | 13.95 | 0.01 | 0.08 | 13.95 | 13.95 | 13.95 | 162 |
| 1739226000 | 13.9392 | -0.01 | -0.08 | 13.95 | 13.95 | 13.9392 | 9473 |
| 1738967160 | 13.95 | 0.15 | 1.09 | 13.91 | 13.95 | 13.91 | 200 |
| 1738880400 | 13.8 | -0.11 | -0.79 | 13.9 | 13.95 | 13.8 | 3073 |
| 1738794000 | 13.91 | -0.07 | -0.50 | 13.91 | 13.91 | 13.91 | 520 |
| 1738708080 | 13.98 | 0.11 | 0.79 | 13.85 | 13.98 | 13.85 | 8000 |
| 1738621740 | 13.87 | -0.33 | -2.32 | 13.76 | 13.93 | 13.745 | 700 |
| 1738362480 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1738276080 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.13 | 500 |
| 1738189740 | 14.2 | 0 | 0.00 | 14 | 14.2 | 14 | 5000 |
| 1738103280 | 14.2 | 0.2 | 1.43 | 13.71 | 14.25 | 13.54 | 15791 |
| 1738016820 | 14 | 0.01 | 0.07 | 13.87 | 14 | 13.62 | 5127 |
| 1737757440 | 13.99 | 0.11 | 0.79 | 13.87 | 13.995 | 13.85 | 8050 |
| 1737671220 | 13.88 | -0.02 | -0.14 | 13.88 | 13.88 | 13.88 | 208 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
