TC Bancshares, Inc. (TCBC)
OTCMKTS · Delayed Price · Currency is USD
21.67
+0.30 (1.40%)
At close: Nov 28, 2025
TC Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.00 | 24.50 | 21.00 | 21.67 | 21.67 | 1.40% | 14,887 |
| Nov 26, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - | 285 |
| Nov 25, 2025 | 20.99 | 21.37 | 20.99 | 21.37 | 21.37 | 2.95% | 16,514 |
| Nov 24, 2025 | 20.78 | 20.81 | 20.72 | 20.76 | 20.76 | -0.77% | 5,772 |
| Nov 21, 2025 | 20.73 | 21.27 | 20.73 | 20.92 | 20.92 | 2.88% | 4,158 |
| Nov 20, 2025 | 20.50 | 20.55 | 20.34 | 20.34 | 20.33 | 0.42% | 1,200 |
| Nov 18, 2025 | 20.00 | 20.30 | 19.97 | 20.25 | 20.25 | -0.20% | 4,986 |
| Nov 17, 2025 | 20.40 | 20.40 | 20.07 | 20.29 | 20.29 | -0.05% | 3,067 |
| Nov 14, 2025 | 20.27 | 20.30 | 20.27 | 20.30 | 20.30 | 0.35% | 915 |
| Nov 13, 2025 | 20.04 | 20.28 | 20.00 | 20.23 | 20.23 | -0.30% | 3,872 |
| Nov 12, 2025 | 20.15 | 20.29 | 20.10 | 20.29 | 20.29 | - | 5,652 |
| Nov 11, 2025 | 20.14 | 20.29 | 20.01 | 20.29 | 20.29 | -0.44% | 5,869 |
| Nov 10, 2025 | 19.91 | 20.39 | 19.85 | 20.38 | 20.38 | -0.05% | 3,256 |
| Nov 6, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.84% | 206 |
| Nov 5, 2025 | 19.91 | 20.22 | 19.91 | 20.22 | 20.22 | 1.40% | 300 |
| Nov 4, 2025 | 19.85 | 20.06 | 19.85 | 19.94 | 19.94 | 0.45% | 27,349 |
| Nov 3, 2025 | 19.85 | 19.85 | 19.75 | 19.85 | 19.85 | -1.05% | 2,439 |
| Oct 31, 2025 | 19.65 | 20.06 | 19.65 | 20.06 | 20.06 | 0.91% | 255 |
| Oct 30, 2025 | 19.69 | 19.88 | 19.69 | 19.88 | 19.88 | - | 10,583 |
| Oct 29, 2025 | 19.75 | 19.90 | 19.70 | 19.88 | 19.88 | -0.60% | 2,201 |
| Oct 28, 2025 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | 0.50% | 1,260 |
| Oct 24, 2025 | 19.90 | 20.23 | 19.79 | 19.90 | 19.90 | - | 10,921 |
| Oct 23, 2025 | 20.24 | 20.24 | 19.86 | 19.90 | 19.90 | -1.68% | 2,900 |
| Oct 22, 2025 | 19.95 | 20.24 | 19.95 | 20.24 | 20.24 | 1.45% | 484 |
| Oct 21, 2025 | 19.90 | 19.95 | 19.88 | 19.95 | 19.95 | 0.25% | 400 |
| Oct 20, 2025 | 19.65 | 19.90 | 19.63 | 19.90 | 19.90 | -0.50% | 4,100 |
| Oct 16, 2025 | 20.13 | 20.23 | 20.00 | 20.00 | 20.00 | -1.16% | 826 |
| Oct 15, 2025 | 20.14 | 20.23 | 20.14 | 20.23 | 20.23 | 0.17% | 1,335 |
| Oct 14, 2025 | 20.00 | 20.34 | 20.00 | 20.20 | 20.20 | 0.80% | 11,507 |
| Oct 13, 2025 | 20.00 | 20.08 | 19.90 | 20.04 | 20.04 | 0.20% | 1,217 |
| 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 |