TC Bancshares, Inc. (TCBC)
OTCMKTS
· Delayed Price · Currency is USD
15.11
-0.13 (-0.85%)
Apr 25, 2025, 3:53 PM EDT
TC Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.18 | 15.18 | 15.11 | 15.11 | 15.11 | -0.85% | 8,100 |
| Apr 24, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.26% | 143 |
| Apr 23, 2025 | 15.30 | 15.32 | 15.05 | 15.05 | 15.05 | 0.27% | 13,312 |
| Apr 22, 2025 | 15.10 | 15.10 | 14.87 | 15.01 | 15.01 | -0.66% | 2,306 |
| Apr 21, 2025 | 15.20 | 15.45 | 15.11 | 15.11 | 15.11 | -0.59% | 1,000 |
| Apr 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 57 |
| Apr 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 200 |
| Apr 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Apr 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 200 |
| Apr 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.32% | 200 |
| Apr 10, 2025 | 15.10 | 15.20 | 15.10 | 15.15 | 15.15 | -0.34% | 1,372 |
| Apr 9, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.33% | 200 |
| Apr 8, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 4 |
| Apr 7, 2025 | 15.11 | 15.35 | 15.11 | 15.15 | 15.15 | -0.33% | 1,568 |
| Apr 4, 2025 | 15.25 | 15.31 | 15.20 | 15.20 | 15.20 | -1.30% | 6,603 |
| Apr 3, 2025 | 15.15 | 15.42 | 15.11 | 15.40 | 15.40 | -1.60% | 1,677 |
| Apr 2, 2025 | 15.65 | 15.65 | 15.60 | 15.65 | 15.65 | 0.97% | 1,429 |
| Apr 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 690 |
| Mar 31, 2025 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | 2.51% | 300 |
| Mar 28, 2025 | 15.16 | 15.16 | 15.11 | 15.12 | 15.12 | -0.75% | 5,990 |
| Mar 27, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Mar 26, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.23% | 200 |
| Mar 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 5,301 |
| Mar 24, 2025 | 15.23 | 15.23 | 15.20 | 15.20 | 15.20 | -1.30% | 3,802 |
| Mar 21, 2025 | 15.20 | 15.55 | 15.20 | 15.40 | 15.40 | -1.35% | 608 |
| Mar 20, 2025 | 15.31 | 15.61 | 15.31 | 15.61 | 15.61 | 1.96% | 800 |
| Mar 19, 2025 | 15.51 | 15.51 | 15.31 | 15.31 | 15.31 | 0.39% | 400 |
| Mar 18, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 3 |
| Mar 17, 2025 | 15.31 | 15.31 | 15.15 | 15.25 | 15.25 | -1.61% | 5,593 |
| Mar 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 13, 2025 | 15.12 | 15.50 | 15.11 | 15.50 | 15.50 | 0.45% | 525 |
| Mar 12, 2025 | 15.12 | 15.43 | 15.12 | 15.43 | 15.43 | 1.51% | 243 |
| Mar 11, 2025 | 15.25 | 15.25 | 15.13 | 15.20 | 15.20 | -1.11% | 707 |
| Mar 10, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - | - |
| Mar 7, 2025 | 15.37 | 15.41 | 15.37 | 15.37 | 15.37 | -0.74% | 1,585 |
| Mar 6, 2025 | 15.50 | 15.51 | 15.48 | 15.48 | 15.48 | -0.04% | 3,982 |
| Mar 5, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | 90 |
| Mar 4, 2025 | 15.67 | 15.70 | 15.01 | 15.49 | 15.49 | -1.34% | 12,839 |
| Mar 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% | 503 |
| Feb 28, 2025 | 15.65 | 15.66 | 15.65 | 15.66 | 15.66 | 0.06% | 300 |
| Feb 27, 2025 | 15.68 | 15.71 | 15.65 | 15.65 | 15.65 | -0.13% | 24,688 |
| Feb 26, 2025 | 15.80 | 15.99 | 15.67 | 15.67 | 15.67 | 0.06% | 2,201 |
| Feb 25, 2025 | 15.82 | 15.99 | 15.66 | 15.66 | 15.66 | -0.89% | 7,250 |
| Feb 24, 2025 | 15.91 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 132,163 |
| Feb 21, 2025 | 15.95 | 15.95 | 15.90 | 15.90 | 15.90 | - | 1,851 |
| Feb 20, 2025 | 15.99 | 15.99 | 15.86 | 15.90 | 15.90 | 0.44% | 3,400 |
| Feb 19, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.44% | 2,498 |
| Feb 18, 2025 | 16.26 | 16.39 | 15.90 | 15.90 | 15.90 | -2.27% | 169,191 |
| Feb 14, 2025 | 16.26 | 16.40 | 16.26 | 16.27 | 16.27 | -0.18% | 919 |
| Feb 13, 2025 | 16.41 | 16.41 | 16.30 | 16.30 | 16.30 | -1.21% | 13,700 |