OTC Markets OTCID
USD
Third Century Bancorp (TDCB)
15.11
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
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
Nov 6, 2026
15.11
15.11
15.11
15.11
15.11
-
Nov 5, 2026
15.11
15.11
15.11
15.11
15.11
100
Nov 4, 2026
15.48
15.48
15.48
15.48
15.48
-
Nov 3, 2026
15.48
15.48
15.48
15.48
15.48
-
Nov 2, 2026
15.48
15.48
15.48
15.48
15.48
-
Oct 30, 2026
15.48
15.48
15.48
15.48
15.48
-
Oct 29, 2026
15.48
15.48
15.48
15.48
15.48
-
Oct 28, 2026
15.70
15.70
15.00
15.48
15.48
5,000
Oct 27, 2026
15.83
15.83
15.83
15.83
15.83
-
Oct 26, 2026
15.83
15.83
15.83
15.83
15.83
-
Oct 23, 2026
15.83
15.83
15.83
15.83
15.83
-
Oct 22, 2026
15.83
15.83
15.83
15.83
15.83
-
Oct 21, 2026
15.83
15.83
15.83
15.83
15.83
100
Oct 20, 2026
15.85
15.85
15.85
15.85
15.85
300
Oct 19, 2026
15.90
15.90
15.90
15.90
15.90
-
Oct 16, 2026
15.90
15.90
15.90
15.90
15.90
200
Oct 15, 2026
15.90
15.90
15.90
15.90
15.90
-
Oct 14, 2026
15.95
15.95
15.90
15.90
15.90
1,200
Oct 13, 2026
16.00
16.00
16.00
16.00
16.00
100
Oct 12, 2026
16.30
16.30
16.30
16.30
16.30
-
Oct 9, 2026
16.30
16.30
16.30
16.30
16.30
-
Oct 8, 2026
16.30
16.30
16.30
16.30
16.30
300
Oct 7, 2026
16.33
16.33
16.33
16.33
16.33
100
Oct 6, 2026
16.40
16.40
16.40
16.40
16.40
-
Oct 5, 2026
16.60
16.60
16.40
16.40
16.40
200
Oct 2, 2026
16.69
16.69
16.69
16.69
16.69
100
Oct 1, 2026
16.75
16.75
16.75
16.75
16.75
-
Sep 30, 2026
16.75
16.75
16.75
16.75
16.75
-
Sep 29, 2026
16.75
16.75
16.75
16.75
16.75
-
Sep 28, 2026
17.89
17.89
16.40
16.75
16.75
1,400
Sep 25, 2026
18.00
18.00
18.00
18.00
18.00
-
Sep 24, 2026
18.00
18.00
18.00
18.00
18.00
-
Sep 23, 2026
18.00
18.00
18.00
18.00
18.00
-
Sep 22, 2026
18.00
18.00
18.00
18.00
18.00
-
Sep 21, 2026
18.00
18.00
18.00
18.00
18.00
-
Sep 18, 2026
18.00
18.00
18.00
18.00
18.00
-
Sep 17, 2026
18.00
18.00
18.00
18.00
18.00
-
Sep 16, 2026
18.00
18.00
18.00
18.00
18.00
-
Sep 15, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
18.00
18.00
18.00
18.00
18.00
-
Sep 14, 2026
18.00
18.00
18.00
18.00
17.94
-
Sep 11, 2026
18.00
18.00
18.00
18.00
17.94
-
Sep 10, 2026
18.00
18.00
18.00
18.00
17.94
-
Sep 9, 2026
18.00
18.00
18.00
18.00
17.94
-
Sep 8, 2026
16.83
18.00
16.83
18.00
17.94
600
Sep 4, 2026
18.00
18.00
18.00
18.00
17.94
-
Sep 3, 2026
18.00
18.00
18.00
18.00
17.94
-
Sep 2, 2026
18.00
18.00
18.00
18.00
17.94
-
Sep 1, 2026
18.00
18.00
18.00
18.00
17.94
-
Aug 31, 2026
18.00
18.00
18.00
18.00
17.94
-
Aug 28, 2026
18.00
18.00
18.00
18.00
17.94
-
Aug 27, 2026
17.25
18.00
17.25
18.00
17.94
300
Aug 26, 2026
18.00
18.00
16.33
18.00
17.94
900
Aug 25, 2026
16.34
16.34
16.34
16.34
16.29
100
Aug 24, 2026
18.00
18.00
18.00
18.00
17.94
-
Aug 21, 2026
18.00
18.00
18.00
18.00
17.94
-
Aug 20, 2026
18.00
18.00
18.00
18.00
17.94
-
Aug 19, 2026
18.00
18.00
18.00
18.00
17.94
-
Aug 18, 2026
18.00
18.00
18.00
18.00
17.94
200
Aug 17, 2026
17.00
17.00
17.00
17.00
16.94
-
Aug 14, 2026
17.00
17.00
17.00
17.00
16.94
-
Aug 13, 2026
17.00
17.00
17.00
17.00
16.94
-
Aug 12, 2026
17.00
17.00
17.00
17.00
16.94
100
Aug 11, 2026
16.33
17.00
16.33
16.97
16.91
800
Aug 10, 2026
16.50
18.30
16.50
18.30
18.24
1,100
Aug 7, 2026
19.40
19.40
19.40
19.40
19.34
-
Aug 6, 2026
19.40
19.40
19.40
19.40
19.34
-
Aug 5, 2026
19.40
19.40
19.40
19.40
19.34
-
Aug 4, 2026
19.35
19.40
18.41
19.40
19.34
700
Aug 3, 2026
19.44
19.44
19.44
19.44
19.38
200
Jul 31, 2026
19.48
19.48
19.48
19.48
19.42
-
Jul 30, 2026
18.00
19.49
16.30
19.48
19.42
1,100
Jul 29, 2026
19.48
19.48
19.48
19.48
19.42
-
Jul 28, 2026
19.48
19.48
19.48
19.48
19.42
-
Jul 27, 2026
18.75
19.48
18.75
19.48
19.42
400
Jul 24, 2026
17.99
19.79
17.99
18.75
18.69
900
Jul 23, 2026
17.99
17.99
17.99
17.99
17.93
-
Jul 22, 2026
17.99
17.99
17.50
17.99
17.93
1,000
Jul 21, 2026
16.06
17.49
16.06
17.49
17.43
500
Jul 20, 2026
17.03
17.81
17.03
17.81
17.75
1,600
Jul 17, 2026
17.19
17.19
17.19
17.19
17.13
-
Jul 16, 2026
17.19
17.19
17.19
17.19
17.13
-
Jul 15, 2026
17.19
17.19
17.19
17.19
17.13
-
Jul 14, 2026
17.19
17.19
17.19
17.19
17.13
-
Jul 13, 2026
17.19
17.19
17.19
17.19
17.13
-
Jul 10, 2026
17.19
17.19
17.19
17.19
17.13
-
Jul 9, 2026
17.19
17.19
17.19
17.19
17.13
-
Jul 8, 2026
17.19
17.19
17.19
17.19
17.13
-
Jul 7, 2026
17.19
17.19
17.19
17.19
17.13
-
Jul 6, 2026
17.19
17.19
17.19
17.19
17.13
-
Jul 2, 2026
17.04
17.20
17.04
17.19
17.13
900
Jul 1, 2026
15.52
15.52
15.52
15.52
15.47
-
Jun 30, 2026
15.52
15.52
15.52
15.52
15.47
500
Jun 29, 2026
17.19
17.19
17.19
17.19
17.13
1,300
Jun 26, 2026
17.50
17.50
17.50
17.50
17.44
-
Jun 25, 2026
17.50
17.50
17.50
17.50
17.44
300
Jun 24, 2026
16.50
17.55
16.50
16.50
16.44
3,700
Jun 23, 2026
16.15
16.50
16.15
16.50
16.44
700
Jun 22, 2026
16.14
16.14
16.14
16.14
16.09
-
Jun 18, 2026
15.44
16.14
15.00
16.14
16.09
4,500
Jun 17, 2026
15.00
15.00
15.00
15.00
14.95
100
Jun 16, 2026
15.00
15.00
15.00
15.00
14.95
500
Jun 15, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
16.69
16.69
16.69
16.69
16.63
-
Jun 12, 2026
15.50
16.69
15.50
16.69
16.57
1,100
Jun 11, 2026
16.69
16.69
16.69
16.69
16.57
-
Jun 10, 2026
15.45
16.69
15.45
16.69
16.57
600
Jun 9, 2026
15.45
15.45
15.45
15.45
15.34
-
Jun 8, 2026
15.17
15.45
15.17
15.45
15.34
800
Jun 5, 2026
15.17
15.17
14.70
14.70
14.60
700
Jun 4, 2026
15.09
15.09
15.09
15.09
14.99
-
Jun 3, 2026
15.09
15.09
15.09
15.09
14.99
-
Jun 2, 2026
15.09
15.09
15.09
15.09
14.99
-
Jun 1, 2026
15.09
15.09
15.09
15.09
14.99
-
May 29, 2026
15.09
15.09
15.09
15.09
14.99
-
May 28, 2026
15.05
15.09
15.05
15.09
14.99
200
May 27, 2026
15.00
15.17
15.00
15.17
15.07
300
May 26, 2026
15.15
15.15
15.15
15.15
15.05
-
May 22, 2026
15.15
15.15
15.15
15.15
15.05
-
May 21, 2026
14.64
15.15
14.45
15.15
15.05
1,400
May 20, 2026
14.78
15.16
14.78
15.16
15.06
1,400
May 19, 2026
14.45
14.45
14.45
14.45
14.35
-
May 18, 2026
15.17
15.17
14.45
14.45
14.35
1,300
May 15, 2026
16.10
16.10
16.10
16.10
15.99
-
May 14, 2026
16.10
16.10
16.10
16.10
15.99
-
May 13, 2026
15.44
16.10
15.44
16.10
15.99
400
May 12, 2026
15.90
15.90
15.90
15.90
15.79
-
May 11, 2026
15.90
15.90
15.90
15.90
15.79
-
May 8, 2026
15.90
15.90
15.90
15.90
15.79
200
May 7, 2026
16.10
16.10
16.10
16.10
15.99
-
May 6, 2026
16.10
16.10
16.10
16.10
15.99
-
May 5, 2026
16.10
16.10
16.10
16.10
15.99
100
May 4, 2026
15.18
15.18
15.18
15.18
15.08
-
May 1, 2026
15.18
15.18
15.18
15.18
15.08
200
Apr 30, 2026
16.89
16.89
16.89
16.89
16.77
-
Apr 29, 2026
16.17
16.89
16.17
16.89
16.77
800
Apr 28, 2026
17.25
17.50
17.00
17.50
17.38
1,300
Apr 27, 2026
16.18
17.61
16.18
17.61
17.49
2,200
Apr 24, 2026
16.18
16.18
16.18
16.18
16.07
-
Apr 23, 2026
16.18
16.18
16.18
16.18
16.07
-
Apr 22, 2026
16.18
16.18
16.18
16.18
16.07
-
Apr 21, 2026
16.00
16.18
16.00
16.18
16.07
600
Apr 20, 2026
15.50
16.00
15.50
16.00
15.89
1,400
Apr 17, 2026
14.39
15.50
14.39
15.50
15.39
2,700
Apr 16, 2026
14.39
14.39
14.39
14.39
14.29
-
Apr 15, 2026
14.39
14.39
14.39
14.39
14.29
400
Apr 14, 2026
13.75
14.39
13.75
14.39
14.29
400
Apr 13, 2026
13.93
14.39
13.47
14.39
14.29
400
Apr 10, 2026
14.48
14.48
14.48
14.48
14.38
-
Apr 9, 2026
14.48
14.48
14.48
14.48
14.38
-
Apr 8, 2026
14.00
14.48
14.00
14.48
14.38
700
Apr 7, 2026
13.80
13.80
13.80
13.80
13.70
-
Apr 6, 2026
13.80
13.80
13.80
13.80
13.70
-
Apr 2, 2026
13.80
13.80
13.80
13.80
13.70
100
Apr 1, 2026
13.85
13.85
13.85
13.85
13.75
100
Mar 31, 2026
13.87
13.99
13.46
13.85
13.75
2,300
Mar 30, 2026
13.85
13.85
13.85
13.85
13.75
100
Mar 27, 2026
14.20
14.20
14.20
14.20
14.10
-
Mar 26, 2026
14.08
14.20
14.00
14.20
14.10
300
Mar 25, 2026
14.08
14.17
14.08
14.08
13.98
1,200
Mar 24, 2026
14.90
14.90
14.90
14.90
14.80
-
Mar 23, 2026
14.90
14.90
14.90
14.90
14.80
-
Mar 20, 2026
14.09
14.90
14.09
14.90
14.80
400
Mar 19, 2026
14.90
14.90
14.90
14.90
14.80
-
Mar 18, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
14.90
14.90
14.90
14.90
14.80
-
Mar 17, 2026
14.90
14.90
14.90
14.90
14.75
-
Mar 16, 2026
14.90
14.90
14.90
14.90
14.75
-
Mar 13, 2026
14.90
14.90
14.90
14.90
14.75
-
Mar 12, 2026
14.90
14.90
14.90
14.90
14.75
-
Mar 11, 2026
14.90
14.90
14.90
14.90
14.75
-
Mar 10, 2026
14.90
14.90
14.90
14.90
14.75
100
Mar 9, 2026
14.49
14.55
14.49
14.55
14.40
200
Mar 6, 2026
14.48
15.19
14.48
15.19
15.03
500
Mar 5, 2026
14.80
15.19
14.80
15.19
15.03
1,000
Mar 4, 2026
15.28
15.28
15.28
15.28
15.12
-
Mar 3, 2026
15.28
15.28
15.28
15.28
15.12
100
Mar 2, 2026
14.85
15.28
14.09
15.28
15.12
400
Feb 27, 2026
14.94
15.33
14.94
15.00
14.85
800
Feb 26, 2026
15.29
15.29
15.29
15.29
15.13
-
Feb 25, 2026
14.75
15.29
14.75
15.29
15.13
800
Feb 24, 2026
14.60
14.60
14.60
14.60
14.45
-
Feb 23, 2026
14.60
14.60
14.60
14.60
14.45
300
Feb 20, 2026
14.00
14.74
14.00
14.74
14.59
800
Feb 19, 2026
13.48
14.00
13.48
14.00
13.86
800
Feb 18, 2026
13.00
13.20
13.00
13.20
13.06
4,500
Feb 17, 2026
13.00
13.00
13.00
13.00
12.87
-
Feb 13, 2026
13.00
13.00
13.00
13.00
12.87
300
Feb 12, 2026
12.70
12.70
12.70
12.70
12.57
300
Feb 11, 2026
13.00
13.00
13.00
13.00
12.87
100
Feb 10, 2026
12.25
13.46
12.25
13.46
13.32
400
Feb 9, 2026
11.54
12.20
11.54
12.20
12.07
1,400
Feb 6, 2026
11.25
12.94
11.25
12.00
11.88
4,400
Feb 5, 2026
10.50
10.50
10.50
10.50
10.39
200
Feb 4, 2026
9.99
11.40
9.99
11.40
11.28
3,300
Feb 3, 2026
9.40
9.99
9.30
9.64
9.54
41,900
Feb 2, 2026
9.40
9.40
9.40
9.40
9.30
2,100
Jan 30, 2026
9.40
9.40
9.40
9.40
9.30
-
Jan 29, 2026
9.40
9.40
9.40
9.40
9.30
-
Jan 28, 2026
9.40
9.40
9.40
9.40
9.30
-
Jan 27, 2026
9.40
9.40
9.40
9.40
9.30
-
Jan 26, 2026
9.40
9.40
9.40
9.40
9.30
-
Jan 23, 2026
9.36
9.40
9.36
9.40
9.30
1,600
Jan 22, 2026
9.10
9.10
9.10
9.10
9.01
-
Jan 21, 2026
9.10
9.10
9.10
9.10
9.01
-
Jan 20, 2026
9.10
9.10
9.10
9.10
9.01
-
Jan 16, 2026
9.10
9.10
9.10
9.10
9.01
-
Jan 15, 2026
9.10
9.10
9.10
9.10
9.01
-
Jan 14, 2026
9.10
9.10
9.10
9.10
9.01
-
Jan 13, 2026
9.10
9.10
9.10
9.10
9.01
500
Jan 12, 2026
9.10
9.10
9.10
9.10
9.01
2,800
Jan 9, 2026
9.40
9.40
9.40
9.40
9.30
100
Jan 8, 2026
9.10
9.10
9.10
9.10
9.01
-
Jan 7, 2026
9.10
9.10
9.10
9.10
9.01
-
Jan 6, 2026
9.10
9.10
9.10
9.10
9.01
2,800
Jan 5, 2026
9.40
9.40
9.40
9.40
9.30
-
Jan 2, 2026
9.40
9.40
9.40
9.40
9.30
200
Dec 31, 2025
9.35
9.35
9.35
9.35
9.25
-
Dec 30, 2025
9.40
9.40
9.35
9.35
9.25
1,400
Dec 29, 2025
9.40
9.40
9.40
9.40
9.30
-
Dec 26, 2025
9.40
9.40
9.40
9.40
9.30
-
Dec 24, 2025
9.40
9.40
9.40
9.40
9.30
100
Dec 23, 2025
9.19
9.19
9.19
9.19
9.10
100
Dec 22, 2025
9.25
9.25
9.25
9.25
9.16
800
Dec 19, 2025
9.25
9.25
9.25
9.25
9.16
100
Dec 18, 2025
9.15
9.15
9.15
9.15
9.06
-
Dec 17, 2025
9.40
9.40
9.15
9.15
9.06
11,200
Dec 16, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
9.29
9.29
9.29
9.29
9.19
500
Dec 15, 2025
9.40
9.40
9.40
9.40
9.25
-
Dec 12, 2025
9.40
9.40
9.40
9.40
9.25
-
Dec 11, 2025
9.40
9.40
9.40
9.40
9.25
-
Dec 10, 2025
9.40
9.40
9.40
9.40
9.25
-
Dec 9, 2025
9.40
9.40
9.40
9.40
9.25
-
Dec 8, 2025
9.40
9.40
9.40
9.40
9.25
-
Dec 5, 2025
9.40
9.40
9.40
9.40
9.25
-
Dec 4, 2025
9.40
9.40
9.40
9.40
9.25
-
Dec 3, 2025
9.40
9.40
9.40
9.40
9.25
-
Dec 2, 2025
9.40
9.40
9.40
9.40
9.25
-
Dec 1, 2025
9.03
9.40
9.03
9.40
9.25
500
Nov 28, 2025
9.40
9.40
9.40
9.40
9.25
-
Nov 26, 2025
8.95
9.40
8.95
9.40
9.25
3,200
Nov 25, 2025
9.13
9.13
9.00
9.00
8.86
600
Nov 24, 2025
9.15
9.15
9.15
9.15
9.01
-
Nov 21, 2025
9.10
9.15
9.10
9.15
9.01
500
Nov 20, 2025
9.40
9.40
9.40
9.40
9.25
-
Nov 19, 2025
9.40
9.40
9.40
9.40
9.25
-
Nov 18, 2025
9.40
9.40
9.40
9.40
9.25
-
Nov 17, 2025
9.40
9.40
9.40
9.40
9.25
-
Nov 14, 2025
9.40
9.40
9.40
9.40
9.25
-
Nov 13, 2025
9.40
9.40
9.40
9.40
9.25
-
Nov 12, 2025
9.40
9.40
9.40
9.40
9.25
-
Nov 11, 2025
8.92
9.40
8.92
9.40
9.25
2,100
Nov 10, 2025
9.00
9.00
8.92
8.92
8.78
1,000
