S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

United Tennessee (UNTN)

OTC

$27.44-$0.55 (-1.98%)

Price as of Jun 03, 2026

N/A
Market Cap
63.15%
1-Year Change
Banks - Regional
Industry

1 Month
+4.51%

Low Price$26.25

High Price$27.99
3 Months
+11.25%

Low Price$24.00

High Price$27.99
1 Year
+58.13%

Low Price$17.35

High Price$27.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	27.44	27.44	27.44	27.44	-1.98%	200
05/27/2026	27.99	27.99	27.99	27.99	+2.06%	103
05/21/2026	27.25	27.50	27.25	27.43	-0.80%	483
05/19/2026	27.50	27.65	27.50	27.65	+0.53%	390
05/15/2026	27.50	27.50	27.50	27.50	0.00%	1,478
05/13/2026	27.22	27.50	27.22	27.50	+2.04%	309
05/11/2026	26.95	26.95	26.95	26.95	+2.47%	196
05/07/2026	26.95	26.95	26.30	26.30	+0.19%	660
05/04/2026	26.25	26.25	26.25	26.25	+0.96%	1,200
05/01/2026	26.00	26.00	26.00	26.00	+1.96%	150
04/30/2026	25.50	25.50	25.50	25.50	0.00%	100
04/17/2026	25.50	25.50	25.50	25.50	+0.97%	3,364
04/06/2026	25.00	25.28	25.00	25.25	+1.02%	450
04/02/2026	24.96	25.00	24.96	25.00	+4.17%	525
04/01/2026	23.24	24.00	23.24	24.00	-1.52%	500
03/31/2026	$0.63 Dividend
03/23/2026	24.38	24.38	24.37	24.37	0.00%	300
03/19/2026	24.37	24.37	24.37	24.37	0.00%	200
03/18/2026	24.37	24.38	24.37	24.37	-0.40%	466
03/17/2026	24.19	24.47	24.19	24.47	+2.03%	1,275
03/13/2026	24.06	24.06	23.98	23.98	0.00%	400
03/12/2026	23.98	23.98	23.98	23.98	0.00%	100
03/11/2026	23.98	23.98	23.98	23.98	-2.26%	100
03/10/2026	23.90	24.54	23.89	24.54	+2.86%	307
03/09/2026	23.88	24.09	23.85	23.85	+0.70%	1,300
03/06/2026	23.88	23.88	23.69	23.69	-1.46%	650
03/05/2026	23.64	24.04	23.64	24.04	+1.69%	412
03/04/2026	23.64	23.64	23.64	23.64	+1.04%	100
03/02/2026	23.26	23.40	23.26	23.40	+2.08%	815
02/27/2026	22.92	22.92	22.92	22.92	+0.60%	100
02/25/2026	22.78	22.78	22.78	22.78	+1.61%	200
02/23/2026	22.40	22.42	22.40	22.42	+0.57%	200
02/20/2026	22.29	22.29	22.29	22.29	+0.70%	500
02/18/2026	22.14	22.14	22.14	22.14	+0.25%	101
02/17/2026	22.08	22.08	22.08	22.08	+0.49%	200
02/13/2026	21.93	21.97	21.93	21.97	-0.23%	400
02/12/2026	22.02	22.02	22.02	22.02	+0.42%	156
02/10/2026	22.42	22.42	20.95	21.93	-0.27%	2,600
02/04/2026	21.45	21.99	21.45	21.99	-0.22%	831
02/02/2026	22.18	22.18	22.04	22.04	-1.05%	501
01/29/2026	21.74	22.27	21.74	22.27	+1.29%	1,250
01/27/2026	21.98	21.99	21.98	21.99	+0.27%	550
01/23/2026	21.93	21.93	21.93	21.93	+2.27%	210
01/13/2026	21.45	21.45	21.45	21.45	+0.69%	307
01/12/2026	21.69	21.69	21.30	21.30	-1.84%	1,000
01/05/2026	21.70	21.70	21.55	21.70	+2.20%	700
12/18/2025	21.23	21.23	21.23	21.23	-0.25%	200
12/10/2025	21.28	21.28	21.28	21.28	+1.55%	200
12/01/2025	20.68	20.96	20.68	20.96	+1.42%	375
11/25/2025	20.67	20.67	20.67	20.67	+0.95%	225
11/24/2025	20.58	20.58	20.47	20.47	+0.57%	450
11/21/2025	20.47	20.47	20.35	20.35	-0.10%	260
11/19/2025	20.37	20.37	20.37	20.37	0.00%	100
11/18/2025	20.33	20.37	20.33	20.37	+3.47%	700
11/11/2025	19.69	19.69	19.69	19.69	+0.50%	100
11/07/2025	19.98	19.98	19.59	19.59	-0.10%	450
11/05/2025	19.61	19.61	19.61	19.61	+0.10%	200
10/29/2025	19.59	19.61	19.59	19.59	-1.95%	300
10/23/2025	19.98	19.98	19.98	19.98	0.00%	500
10/22/2025	19.98	19.98	19.98	19.98	0.00%	200
10/21/2025	19.83	19.98	19.83	19.98	0.00%	383
10/20/2025	20.47	20.47	19.98	19.98	-2.15%	2,942
10/15/2025	20.42	20.42	20.42	20.42	+3.71%	350
10/09/2025	19.69	19.69	19.69	19.69	+0.50%	100
10/06/2025	19.59	19.59	19.59	19.59	+0.50%	200
10/02/2025	19.50	19.50	19.50	19.50	-0.05%	512
09/22/2025	20.47	20.47	19.51	19.51	-4.71%	1,100
09/16/2025	20.49	20.49	20.47	20.47	0.00%	689
09/05/2025	20.47	20.47	20.47	20.47	0.00%	1,411
08/19/2025	20.47	20.47	20.47	20.47	0.00%	889
08/15/2025	20.47	20.47	20.47	20.47	-0.52%	4,000
08/05/2025	20.28	20.60	20.28	20.58	+0.71%	4,920
08/04/2025	20.43	20.43	20.43	20.43	+2.30%	316
08/01/2025	19.54	19.97	19.54	19.97	+2.19%	1,200
07/31/2025	19.54	19.54	19.54	19.54	0.00%	100
07/30/2025	18.78	19.54	18.78	19.54	+5.53%	3,000
07/24/2025	18.52	18.52	18.52	18.52	0.00%	200
07/21/2025	18.64	18.64	18.52	18.52	+0.66%	2,010
07/17/2025	18.52	18.52	18.40	18.40	+2.03%	400
07/14/2025	18.03	18.03	18.03	18.03	0.00%	710
07/10/2025	18.03	18.03	18.03	18.03	+0.33%	500
07/08/2025	17.98	17.98	17.98	17.98	+1.04%	105
07/01/2025	17.79	17.79	17.79	17.79	+0.27%	995
06/27/2025	17.74	17.74	17.74	17.74	+0.35%	300
06/26/2025	17.74	17.74	17.68	17.68	+0.76%	200
06/23/2025	17.34	17.55	17.34	17.55	+1.18%	600
06/20/2025	17.34	17.34	17.34	17.34	+0.66%	150
06/16/2025	16.96	17.23	16.96	17.23	+1.86%	300
06/05/2025	17.10	17.10	16.86	16.91	0.00%	700