OTC Markets OTCPK - Delayed Quote USD

TEB Bancorp, Inc (TBBA)

Compare
7.95 +0.75 (+10.42%)
At close: January 7 at 10:07:15 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 7.20 7.99 7.20 7.95 7.95 1,400
Jan 6, 2025 7.26 7.26 6.93 7.20 7.20 2,800
Jan 3, 2025 6.68 6.68 6.68 6.68 6.68 -
Jan 2, 2025 6.68 6.68 6.68 6.68 6.68 -
Dec 31, 2024 6.75 6.75 6.35 6.68 6.68 13,800
Dec 30, 2024 7.40 7.43 6.75 6.93 6.93 4,300
Dec 27, 2024 8.07 8.13 6.75 7.51 7.51 6,100
Dec 26, 2024 6.75 8.07 6.75 8.00 8.00 5,800
Dec 24, 2024 7.60 8.50 7.50 8.30 8.30 77,100
Dec 23, 2024 7.98 8.75 7.56 8.00 8.00 54,300
Dec 20, 2024 7.98 7.98 7.98 7.98 7.98 100
Dec 19, 2024 7.98 7.98 7.01 7.01 7.01 600
Dec 18, 2024 6.99 8.29 6.82 7.25 7.25 11,000
Dec 17, 2024 6.74 7.00 6.70 6.70 6.70 600
Dec 16, 2024 6.65 6.75 6.65 6.75 6.75 11,800
Dec 13, 2024 6.55 6.65 6.55 6.65 6.65 600
Dec 12, 2024 7.31 7.31 6.13 6.63 6.63 26,600
Dec 11, 2024 6.99 9.80 6.99 8.00 8.00 162,100
Dec 10, 2024 6.99 6.99 6.36 6.90 6.90 3,800
Dec 9, 2024 6.75 6.75 6.50 6.50 6.50 2,900
Dec 6, 2024 6.75 6.75 6.75 6.75 6.75 100
Dec 5, 2024 6.45 6.59 6.45 6.59 6.59 2,800
Dec 4, 2024 6.34 6.47 6.25 6.39 6.39 2,200
Dec 3, 2024 6.50 6.54 6.45 6.45 6.45 500
Dec 2, 2024 6.25 6.50 6.25 6.50 6.50 200
Nov 29, 2024 6.54 6.54 6.54 6.54 6.54 -
Nov 27, 2024 6.54 6.54 6.54 6.54 6.54 100
Nov 26, 2024 6.32 6.51 6.25 6.25 6.25 1,100
Nov 25, 2024 6.05 6.77 6.05 6.50 6.50 4,700
Nov 22, 2024 6.55 6.55 6.25 6.32 6.32 800
Nov 21, 2024 6.10 6.55 6.05 6.41 6.41 800
Nov 20, 2024 6.55 6.55 6.04 6.21 6.21 2,100
Nov 19, 2024 6.11 6.50 6.05 6.50 6.50 3,800
Nov 18, 2024 6.15 6.15 6.10 6.10 6.10 1,100
Nov 15, 2024 6.47 6.64 6.47 6.64 6.64 1,000
Nov 14, 2024 6.50 6.56 6.00 6.10 6.10 1,200
Nov 13, 2024 6.75 6.75 6.75 6.75 6.75 100
Nov 12, 2024 6.50 6.50 6.50 6.50 6.50 500
Nov 11, 2024 6.75 6.75 6.75 6.75 6.75 100
Nov 8, 2024 6.75 6.75 6.50 6.50 6.50 600
Nov 7, 2024 6.67 6.67 6.20 6.50 6.50 8,300
Nov 6, 2024 6.65 6.74 6.53 6.74 6.74 1,200
Nov 5, 2024 6.68 6.68 6.68 6.68 6.68 -
Nov 4, 2024 6.68 6.68 6.68 6.68 6.68 -
Nov 1, 2024 6.68 6.68 6.68 6.68 6.68 -
Oct 31, 2024 6.68 6.68 6.68 6.68 6.68 -
Oct 30, 2024 6.60 6.68 6.60 6.68 6.68 700
Oct 29, 2024 6.85 6.85 6.85 6.85 6.85 -
Oct 28, 2024 6.85 6.90 6.85 6.85 6.85 500
Oct 25, 2024 6.45 6.60 6.45 6.45 6.45 1,500
Oct 24, 2024 6.56 6.56 6.45 6.45 6.45 900
Oct 23, 2024 6.50 6.50 6.41 6.42 6.42 2,000
Oct 22, 2024 6.83 6.99 6.50 6.50 6.50 1,200
Oct 21, 2024 6.60 6.99 6.60 6.83 6.83 500
Oct 18, 2024 6.60 6.60 6.60 6.60 6.60 -
Oct 17, 2024 6.60 6.60 6.60 6.60 6.60 100
Oct 16, 2024 6.60 6.60 6.17 6.18 6.18 2,100
Oct 15, 2024 6.41 6.41 6.41 6.41 6.41 -
Oct 14, 2024 6.41 6.41 6.41 6.41 6.41 -
Oct 11, 2024 6.50 6.50 6.25 6.41 6.41 3,100
Oct 10, 2024 6.66 6.66 6.66 6.66 6.66 -
Oct 9, 2024 6.66 6.66 6.66 6.66 6.66 -
Oct 8, 2024 6.66 6.66 6.66 6.66 6.66 100
Oct 7, 2024 6.00 6.00 6.00 6.00 6.00 1,100
Oct 4, 2024 5.95 7.00 5.86 7.00 7.00 5,900
Oct 3, 2024 6.25 6.79 5.90 5.96 5.96 15,500
Oct 2, 2024 6.45 7.00 6.20 6.80 6.80 8,100
Oct 1, 2024 6.50 7.25 6.43 7.25 7.25 1,400
Sep 30, 2024 6.50 6.50 6.50 6.50 6.50 100
Sep 27, 2024 6.74 6.74 6.74 6.74 6.74 -
Sep 26, 2024 6.74 6.74 6.74 6.74 6.74 100
Sep 25, 2024 6.87 6.87 6.87 6.87 6.87 -
Sep 24, 2024 6.38 7.44 6.05 6.87 6.87 5,800
Sep 23, 2024 6.38 6.38 6.38 6.38 6.38 -
Sep 20, 2024 6.38 6.38 6.38 6.38 6.38 -
Sep 19, 2024 6.38 6.38 6.38 6.38 6.38 -
Sep 18, 2024 6.38 6.38 6.38 6.38 6.38 -
Sep 17, 2024 6.20 6.38 6.20 6.38 6.38 500
Sep 16, 2024 6.35 6.35 6.35 6.35 6.35 -
Sep 13, 2024 6.38 6.38 6.35 6.35 6.35 200
Sep 12, 2024 6.25 6.25 6.25 6.25 6.25 2,100
Sep 11, 2024 6.39 6.39 6.39 6.39 6.39 -
Sep 10, 2024 6.39 6.39 6.39 6.39 6.39 1,000
Sep 9, 2024 6.35 6.37 6.05 6.37 6.37 1,300
Sep 6, 2024 6.49 6.49 6.49 6.49 6.49 -
Sep 5, 2024 6.49 6.49 6.49 6.49 6.49 -
Sep 4, 2024 6.49 6.49 6.49 6.49 6.49 -
Sep 3, 2024 6.49 6.49 6.49 6.49 6.49 -
Aug 30, 2024 6.49 6.49 6.49 6.49 6.49 -
Aug 29, 2024 6.49 6.49 6.49 6.49 6.49 -
Aug 28, 2024 6.49 6.49 6.49 6.49 6.49 100
Aug 27, 2024 6.65 6.65 6.65 6.65 6.65 -
Aug 26, 2024 6.65 6.65 6.65 6.65 6.65 -
Aug 23, 2024 6.65 6.65 6.65 6.65 6.65 -
Aug 22, 2024 6.65 6.65 6.65 6.65 6.65 -
Aug 21, 2024 6.65 6.65 6.65 6.65 6.65 -
Aug 20, 2024 6.65 6.65 6.65 6.65 6.65 -
Aug 19, 2024 6.65 6.65 6.65 6.65 6.65 -
Aug 16, 2024 6.65 6.65 6.65 6.65 6.65 -
Aug 15, 2024 6.65 6.65 6.65 6.65 6.65 500
Aug 14, 2024 6.70 6.70 6.70 6.70 6.70 -
Aug 13, 2024 6.70 6.70 6.70 6.70 6.70 -
Aug 12, 2024 6.70 6.77 6.70 6.70 6.70 1,600
Aug 9, 2024 6.70 6.70 6.70 6.70 6.70 -
Aug 8, 2024 6.70 6.70 6.70 6.70 6.70 -
Aug 7, 2024 6.70 6.70 6.70 6.70 6.70 200
Aug 6, 2024 6.26 6.49 6.26 6.49 6.49 4,000
Aug 5, 2024 6.39 6.39 6.19 6.19 6.19 1,200
Aug 2, 2024 6.40 6.40 6.40 6.40 6.40 -
Aug 1, 2024 6.40 6.40 6.40 6.40 6.40 300
Jul 31, 2024 6.45 6.70 6.45 6.45 6.45 3,300
Jul 30, 2024 6.45 6.45 6.45 6.45 6.45 -
Jul 29, 2024 6.45 6.45 6.45 6.45 6.45 2,000
Jul 26, 2024 6.45 6.45 6.45 6.45 6.45 100
Jul 25, 2024 6.40 6.40 6.40 6.40 6.40 200
Jul 24, 2024 6.49 6.49 6.49 6.49 6.49 1,000
Jul 23, 2024 6.08 6.25 6.00 6.25 6.25 3,200
Jul 22, 2024 6.50 6.50 6.50 6.50 6.50 -
Jul 19, 2024 6.50 6.50 6.50 6.50 6.50 -
Jul 18, 2024 6.50 6.50 6.50 6.50 6.50 -
Jul 17, 2024 6.50 6.50 6.50 6.50 6.50 -
Jul 16, 2024 6.50 6.50 6.50 6.50 6.50 100
Jul 15, 2024 6.00 6.00 6.00 6.00 6.00 100
Jul 12, 2024 6.75 6.75 6.75 6.75 6.75 -
Jul 11, 2024 6.75 6.75 6.75 6.75 6.75 500
Jul 10, 2024 6.99 6.99 6.99 6.99 6.99 -
Jul 9, 2024 6.99 6.99 6.99 6.99 6.99 100
Jul 8, 2024 6.00 6.00 6.00 6.00 6.00 -
Jul 5, 2024 6.00 6.00 6.00 6.00 6.00 100
Jul 3, 2024 7.25 7.25 7.25 7.25 7.25 100
Jul 2, 2024 7.00 7.00 7.00 7.00 7.00 -
Jul 1, 2024 7.00 7.00 7.00 7.00 7.00 2,000
Jun 28, 2024 7.99 7.99 7.99 7.99 7.99 -
Jun 27, 2024 7.99 7.99 7.99 7.99 7.99 -
Jun 26, 2024 7.99 7.99 7.99 7.99 7.99 -
Jun 25, 2024 7.99 7.99 7.99 7.99 7.99 -
Jun 24, 2024 7.99 7.99 7.99 7.99 7.99 -
Jun 21, 2024 7.99 7.99 7.99 7.99 7.99 -
Jun 20, 2024 7.99 7.99 7.99 7.99 7.99 -
Jun 18, 2024 7.99 7.99 7.99 7.99 7.99 -
Jun 17, 2024 7.98 7.99 7.75 7.99 7.99 900
Jun 14, 2024 7.77 7.77 7.77 7.77 7.77 -
Jun 13, 2024 6.95 8.00 6.95 7.77 7.77 500
Jun 12, 2024 6.05 6.05 6.05 6.05 6.05 100
Jun 11, 2024 6.97 6.97 6.25 6.25 6.25 1,000
Jun 10, 2024 6.89 6.98 6.89 6.98 6.98 600
Jun 7, 2024 6.97 6.97 6.97 6.97 6.97 -
Jun 6, 2024 6.97 6.97 6.97 6.97 6.97 -
Jun 5, 2024 6.97 6.97 6.97 6.97 6.97 100
Jun 4, 2024 6.27 6.27 6.27 6.27 6.27 -
Jun 3, 2024 6.27 6.27 6.27 6.27 6.27 -
May 31, 2024 6.20 6.27 6.20 6.27 6.27 2,500
May 30, 2024 6.50 6.50 6.50 6.50 6.50 -
May 29, 2024 6.42 7.50 6.00 6.50 6.50 12,100
May 28, 2024 6.42 6.42 6.42 6.42 6.42 -
May 24, 2024 6.29 6.42 6.29 6.42 6.42 1,000
May 23, 2024 6.46 6.46 6.46 6.46 6.46 500
May 22, 2024 6.36 6.36 6.36 6.36 6.36 -
May 21, 2024 6.22 6.36 6.22 6.36 6.36 1,000
May 20, 2024 6.40 6.40 6.40 6.40 6.40 -
May 17, 2024 6.40 6.40 6.40 6.40 6.40 -
May 16, 2024 6.40 6.40 6.40 6.40 6.40 500
May 15, 2024 6.44 6.44 6.44 6.44 6.44 500
May 14, 2024 6.12 6.12 6.12 6.12 6.12 -
May 13, 2024 6.00 6.12 6.00 6.12 6.12 1,000
May 10, 2024 6.39 6.39 6.39 6.39 6.39 -
May 9, 2024 6.39 6.39 6.39 6.39 6.39 -
May 8, 2024 6.39 6.39 6.39 6.39 6.39 -
May 7, 2024 6.39 6.39 6.39 6.39 6.39 -
May 6, 2024 6.39 6.39 6.39 6.39 6.39 -
May 3, 2024 6.39 6.39 6.39 6.39 6.39 -
May 2, 2024 6.39 6.39 6.39 6.39 6.39 -
May 1, 2024 6.49 6.49 6.39 6.39 6.39 700
Apr 30, 2024 6.13 6.13 6.13 6.13 6.13 -
Apr 29, 2024 6.13 6.13 6.13 6.13 6.13 200
Apr 26, 2024 6.30 6.30 6.30 6.30 6.30 600
Apr 25, 2024 6.35 6.35 6.20 6.20 6.20 500
Apr 24, 2024 6.30 6.30 6.30 6.30 6.30 -
Apr 23, 2024 6.30 6.30 6.30 6.30 6.30 -
Apr 22, 2024 6.18 6.80 6.18 6.30 6.30 3,000
Apr 19, 2024 6.30 6.39 6.30 6.39 6.39 900
Apr 18, 2024 6.40 6.40 6.40 6.40 6.40 500
Apr 17, 2024 6.40 6.40 6.40 6.40 6.40 500
Apr 16, 2024 6.40 6.40 6.40 6.40 6.40 500
Apr 15, 2024 6.40 6.40 6.40 6.40 6.40 -
Apr 12, 2024 6.40 6.40 6.40 6.40 6.40 500
Apr 11, 2024 5.75 6.40 5.75 6.40 6.40 600
Apr 10, 2024 6.45 6.45 6.45 6.45 6.45 500
Apr 9, 2024 6.44 6.45 6.44 6.45 6.45 400
Apr 8, 2024 6.44 6.44 6.44 6.44 6.44 900
Apr 5, 2024 6.50 6.50 6.50 6.50 6.50 500
Apr 4, 2024 5.99 6.50 5.97 6.00 6.00 2,100
Apr 3, 2024 6.30 6.30 5.50 5.50 5.50 13,000
Apr 2, 2024 6.22 6.22 6.22 6.22 6.22 -
Apr 1, 2024 6.22 6.22 6.22 6.22 6.22 -
Mar 28, 2024 6.22 6.22 6.22 6.22 6.22 500
Mar 27, 2024 6.40 6.40 6.40 6.40 6.40 -
Mar 26, 2024 6.40 6.40 6.40 6.40 6.40 -
Mar 25, 2024 6.40 6.40 6.40 6.40 6.40 1,000
Mar 22, 2024 6.50 6.50 6.22 6.22 6.22 1,500
Mar 21, 2024 6.50 6.50 6.50 6.50 6.50 1,000
Mar 20, 2024 6.54 6.54 6.54 6.54 6.54 -
Mar 19, 2024 6.54 6.54 6.54 6.54 6.54 100
Mar 18, 2024 6.35 6.40 6.19 6.19 6.19 600
Mar 15, 2024 6.95 6.95 6.95 6.95 6.95 -
Mar 14, 2024 6.10 6.95 6.09 6.95 6.95 10,700
Mar 13, 2024 6.20 6.20 6.20 6.20 6.20 -
Mar 12, 2024 6.20 6.20 6.20 6.20 6.20 -
Mar 11, 2024 6.20 6.20 6.20 6.20 6.20 3,100
Mar 8, 2024 6.13 6.13 6.13 6.13 6.13 100
Mar 7, 2024 7.38 7.38 7.38 7.38 7.38 -
Mar 6, 2024 7.38 7.38 7.38 7.38 7.38 -
Mar 5, 2024 7.38 7.38 7.38 7.38 7.38 -
Mar 4, 2024 7.38 7.38 7.38 7.38 7.38 100
Mar 1, 2024 6.50 6.50 6.50 6.50 6.50 -
Feb 29, 2024 6.50 6.50 6.50 6.50 6.50 -
Feb 28, 2024 6.50 6.50 6.45 6.50 6.50 3,400
Feb 27, 2024 6.50 6.50 6.50 6.50 6.50 2,000
Feb 26, 2024 6.50 6.50 6.50 6.50 6.50 -
Feb 23, 2024 6.50 6.50 6.50 6.50 6.50 100
Feb 22, 2024 6.10 6.50 6.10 6.50 6.50 1,100
Feb 21, 2024 6.85 6.85 6.85 6.85 6.85 -
Feb 20, 2024 6.95 6.95 6.85 6.85 6.85 1,000
Feb 16, 2024 6.85 6.85 6.85 6.85 6.85 -
Feb 15, 2024 6.85 6.85 6.85 6.85 6.85 -
Feb 14, 2024 6.85 6.85 6.85 6.85 6.85 -
Feb 13, 2024 6.85 6.85 6.85 6.85 6.85 100
Feb 12, 2024 7.65 7.65 7.65 7.65 7.65 -
Feb 9, 2024 7.65 7.65 7.65 7.65 7.65 100
Feb 8, 2024 7.00 7.00 7.00 7.00 7.00 -
Feb 7, 2024 7.10 7.10 7.00 7.00 7.00 3,200
Feb 6, 2024 7.10 7.10 7.10 7.10 7.10 -
Feb 5, 2024 7.10 7.10 7.10 7.10 7.10 -
Feb 2, 2024 7.10 7.10 7.10 7.10 7.10 -
Feb 1, 2024 7.10 7.10 7.10 7.10 7.10 100
Jan 31, 2024 7.10 7.10 7.10 7.10 7.10 -
Jan 30, 2024 7.10 7.10 7.10 7.10 7.10 -
Jan 29, 2024 7.10 7.10 7.10 7.10 7.10 200
Jan 26, 2024 7.05 7.05 7.05 7.05 7.05 -
Jan 25, 2024 7.80 7.80 7.05 7.05 7.05 600
Jan 24, 2024 8.00 8.00 8.00 8.00 8.00 -
Jan 23, 2024 8.00 9.45 8.00 8.00 8.00 1,600
Jan 22, 2024 7.75 7.75 7.75 7.75 7.75 -
Jan 19, 2024 7.56 7.75 7.56 7.75 7.75 500
Jan 18, 2024 8.55 8.55 8.00 8.00 8.00 7,100
Jan 17, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 16, 2024 9.09 9.09 9.00 9.00 9.00 200
Jan 12, 2024 9.50 9.50 9.50 9.50 9.50 -
Jan 11, 2024 9.50 9.50 9.50 9.50 9.50 -
Jan 10, 2024 9.50 9.50 9.50 9.50 9.50 200
Jan 9, 2024 8.79 8.79 8.79 8.79 8.79 -
Jan 8, 2024 7.98 8.79 7.98 8.79 8.79 2,200

Related Tickers

FFBW FFBW, Inc.
14.03
0.00%
 
FNWB First Northwest Bancorp
10.16
-0.59%
 
WMPN William Penn Bancorporation
11.70
-0.09%
 
TCBC TC Bancshares, Inc.
17.15
0.00%
 
TCBS Texas Community Bancshares, Inc.
15.19
-2.57%
 
BVFL BV Financial, Inc.
17.10
-0.47%
 
QNTO Quaint Oak Bancorp, Inc.
10.50
+0.96%
 
CFSB CFSB Bancorp, Inc.
6.81
+0.44%
 
LSBK Lake Shore Bancorp, Inc.
13.41
-1.76%
 
BCOW 1895 Bancorp of Wisconsin, Inc.
9.99
-4.95%