United Tennessee Bankshares, Inc. UNTN
27.50 USD 0.00 (+0.00%)
Regular-session close
27.50 Day range 27.50
20.20 52-week range 30.50
- YTD
- +26.26%
- 1 year
- +36.14%
UNTN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | -0.06 | -0.22% | 200 |
| Nov 9, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 100 |
| Nov 5, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 28.00 | 28.00 | 27.56 | 27.56 | -0.44 | -1.57% | 300 |
| Oct 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | -1.00 | -3.45% | 100 |
| Oct 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 29.05 | 29.05 | 29.00 | 29.00 | +1.47 | +5.34% | 600 |
| Oct 12, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | -1.50 | -5.17% | 400 |
| Oct 8, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | -0.22 | -0.75% | 300 |
| Oct 2, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 0.00 | 0.00% | 100 |
| Oct 1, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 29.53 | 29.53 | 29.25 | 29.25 | -0.32 | -1.08% | 500 |
| Sep 28, 2026 | 29.75 | 29.75 | 29.57 | 29.57 | -0.31 | -1.04% | 200 |
| Sep 25, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | +0.13 | +0.44% | 100 |
| Sep 22, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | -0.03 | -0.10% | 300 |
| Sep 17, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | -0.72 | -2.36% | 100 |
| Sep 11, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 100 |
| Sep 1, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 30.49 | 30.50 | 30.15 | 30.50 | +1.00 | +3.39% | 1,700 |
| Aug 28, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | -0.50 | -1.67% | 200 |
| Aug 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 30.01 | 30.01 | 30.00 | 30.00 | -0.50 | -1.64% | 900 |
| Aug 25, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 2,000 |
| Aug 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | +0.41 | +1.36% | 2,100 |
| Aug 20, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | +0.09 | +0.30% | 100 |
| Aug 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 200 |
| Aug 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the UNTN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.