TC Bancshares, Inc. (TCBC)
OTCMKTS · Delayed Price · Currency is USD
20.04
+0.04 (0.20%)
Oct 13, 2025, 12:39 PM EDT
TC Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 20.00 | 20.08 | 19.90 | 20.04 | - | 0.20% | 1,000 |
| Oct 10, 2025 | 20.48 | 20.57 | 19.80 | 20.00 | 20.00 | -1.77% | 7,746 |
| Oct 9, 2025 | 20.32 | 20.36 | 20.32 | 20.36 | 20.36 | 0.05% | 567 |
| Oct 8, 2025 | 20.40 | 20.55 | 20.35 | 20.35 | 20.35 | -0.25% | 3,620 |
| Oct 7, 2025 | 20.40 | 20.40 | 20.36 | 20.40 | 20.40 | - | 2,038 |
| Oct 6, 2025 | 20.40 | 20.60 | 20.39 | 20.40 | 20.40 | 0.25% | 4,300 |
| Oct 3, 2025 | 20.45 | 20.68 | 20.35 | 20.35 | 20.35 | - | 4,800 |
| Oct 2, 2025 | 20.60 | 20.75 | 20.25 | 20.35 | 20.35 | -2.12% | 17,807 |
| Oct 1, 2025 | 20.65 | 20.94 | 20.65 | 20.79 | 20.79 | -1.00% | 8,549 |
| Sep 30, 2025 | 20.90 | 21.09 | 20.60 | 21.00 | 21.00 | - | 7,763 |
| Sep 29, 2025 | 21.11 | 21.12 | 21.00 | 21.00 | 21.00 | -0.52% | 6,789 |
| Sep 26, 2025 | 21.19 | 21.19 | 21.11 | 21.11 | 21.11 | -0.38% | 3,070 |
| Sep 25, 2025 | 21.16 | 21.19 | 21.01 | 21.19 | 21.19 | -0.14% | 6,565 |
| Sep 24, 2025 | 21.23 | 21.38 | 21.22 | 21.22 | 21.22 | -0.75% | 4,850 |
| Sep 23, 2025 | 21.45 | 21.45 | 21.24 | 21.38 | 21.38 | -0.54% | 35,638 |
| Sep 22, 2025 | 21.25 | 21.50 | 20.82 | 21.50 | 21.50 | 1.15% | 27,101 |
| Sep 19, 2025 | 21.05 | 21.44 | 21.05 | 21.25 | 21.25 | 0.76% | 13,906 |
| Sep 18, 2025 | 20.75 | 21.09 | 20.70 | 21.09 | 21.09 | 1.83% | 6,754 |
| Sep 17, 2025 | 20.50 | 20.71 | 20.50 | 20.71 | 20.71 | 1.27% | 4,498 |
| Sep 16, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.10% | 200 |
| Sep 15, 2025 | 20.60 | 20.60 | 20.20 | 20.43 | 20.43 | -0.87% | 4,100 |
| Sep 12, 2025 | 20.71 | 20.72 | 20.61 | 20.61 | 20.61 | 0.15% | 6,168 |
| Sep 11, 2025 | 20.15 | 20.58 | 20.02 | 20.58 | 20.58 | 1.93% | 18,243 |
| Sep 10, 2025 | 20.06 | 20.24 | 20.01 | 20.19 | 20.19 | 0.45% | 2,700 |
| Sep 9, 2025 | 20.12 | 20.30 | 19.90 | 20.10 | 20.10 | -0.74% | 9,313 |
| Sep 8, 2025 | 20.01 | 20.25 | 20.00 | 20.25 | 20.25 | - | 8,968 |
| Sep 5, 2025 | 20.40 | 20.46 | 20.04 | 20.25 | 20.25 | -0.39% | 5,738 |
| Sep 4, 2025 | 20.03 | 20.33 | 20.00 | 20.33 | 20.33 | 1.45% | 10,607 |
| Sep 3, 2025 | 19.91 | 20.07 | 19.91 | 20.04 | 20.04 | -0.20% | 10,868 |
| Sep 2, 2025 | 20.08 | 20.10 | 20.08 | 20.08 | 20.08 | -1.13% | 3,600 |
| Aug 29, 2025 | 20.14 | 20.31 | 20.05 | 20.31 | 20.31 | 1.04% | 5,992 |
| Aug 28, 2025 | 20.06 | 20.10 | 20.00 | 20.10 | 20.10 | 0.30% | 44,185 |
| Aug 27, 2025 | 20.02 | 20.14 | 20.02 | 20.04 | 20.04 | -0.64% | 15,450 |
| Aug 26, 2025 | 20.10 | 20.17 | 20.00 | 20.17 | 20.17 | 0.35% | 23,980 |
| Aug 25, 2025 | 20.20 | 20.35 | 20.06 | 20.10 | 20.10 | -0.54% | 16,199 |
| Aug 22, 2025 | 19.65 | 20.21 | 19.54 | 20.21 | 20.21 | 3.44% | 28,401 |
| Aug 21, 2025 | 19.45 | 19.75 | 19.11 | 19.54 | 19.54 | -0.62% | 8,791 |
| Aug 20, 2025 | 19.60 | 19.71 | 19.60 | 19.66 | 19.66 | 0.82% | 9,102 |
| Aug 19, 2025 | 19.65 | 19.75 | 19.43 | 19.50 | 19.50 | -0.66% | 51,314 |
| Aug 18, 2025 | 19.49 | 19.70 | 19.49 | 19.63 | 19.63 | 0.72% | 27,358 |
| Aug 15, 2025 | 19.50 | 19.63 | 19.45 | 19.49 | 19.49 | -0.51% | 28,700 |
| Aug 14, 2025 | 19.72 | 19.84 | 19.30 | 19.59 | 19.59 | -1.46% | 47,067 |
| Aug 13, 2025 | 19.50 | 19.88 | 19.39 | 19.88 | 19.88 | 1.95% | 31,361 |
| Aug 12, 2025 | 19.40 | 19.54 | 19.21 | 19.50 | 19.50 | 1.04% | 75,498 |
| Aug 11, 2025 | 19.21 | 19.38 | 19.18 | 19.30 | 19.30 | -0.26% | 17,832 |
| Aug 8, 2025 | 19.35 | 19.45 | 19.35 | 19.35 | 19.35 | - | 10,183 |
| Aug 7, 2025 | 19.35 | 19.39 | 19.35 | 19.35 | 19.35 | - | 7,215 |
| Aug 6, 2025 | 19.40 | 19.40 | 19.29 | 19.35 | 19.35 | 0.26% | 3,300 |
| Aug 5, 2025 | 19.30 | 19.34 | 19.30 | 19.30 | 19.30 | -0.52% | 1,400 |
| Aug 4, 2025 | 19.62 | 19.62 | 19.10 | 19.40 | 19.40 | -0.51% | 11,200 |