TC Bancshares, Inc. (TCBC)
OTCMKTS
· Delayed Price · Currency is USD
15.24
+0.04 (0.23%)
Mar 26, 2025, 4:00 PM EST
TC Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 16.75 | 16.75 | 16.45 | 16.50 | 16.50 | - | 90,800 |
| Feb 11, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | - | 12,100 |
| Feb 10, 2025 | 16.50 | 16.55 | 16.50 | 16.50 | 16.50 | 0.12% | 12,504 |
| Feb 7, 2025 | 16.45 | 16.48 | 16.40 | 16.48 | 16.48 | -0.12% | 3,730 |
| Feb 6, 2025 | 16.68 | 16.68 | 16.46 | 16.50 | 16.50 | -2.37% | 21,590 |
| Feb 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Feb 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.47% | 500 |
| Feb 3, 2025 | 16.71 | 17.00 | 16.71 | 16.98 | 16.98 | -0.06% | 3,700 |
| Jan 31, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Jan 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 77 |
| Jan 29, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 2,600 |
| Jan 28, 2025 | 17.01 | 17.01 | 16.85 | 16.99 | 16.99 | -0.64% | 854 |
| Jan 27, 2025 | 16.93 | 17.10 | 16.93 | 17.10 | 17.10 | 0.59% | 754 |
| Jan 24, 2025 | 16.71 | 17.00 | 16.71 | 17.00 | 17.00 | -2.80% | 1,947 |
| Jan 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - | 24 |
| Jan 22, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - | 29 |
| Jan 21, 2025 | 16.70 | 17.49 | 16.70 | 17.49 | 17.49 | 3.55% | 1,381 |
| Jan 17, 2025 | 16.84 | 16.89 | 16.84 | 16.89 | 16.89 | 0.12% | 600 |
| Jan 16, 2025 | 16.67 | 16.87 | 16.66 | 16.87 | 16.87 | -0.18% | 1,105 |