TC Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	16.50	16.50	16.50	16.50	16.50	-	326
Oct 23, 2024	16.50	16.50	16.50	16.50	16.50	-	326
Oct 22, 2024	16.50	16.50	16.50	16.50	16.50	-	313
Oct 21, 2024	16.50	16.50	16.50	16.50	16.50	-	7,099
Oct 18, 2024	16.40	16.50	16.40	16.50	16.50	0.61%	7,149
Oct 17, 2024	16.34	16.40	16.30	16.40	16.40	0.18%	8,031
Oct 16, 2024	16.38	16.38	16.37	16.37	16.37	1.05%	1,100
Oct 15, 2024	16.13	16.35	16.12	16.20	16.20	0.43%	5,617
Oct 14, 2024	16.35	16.35	16.13	16.13	16.13	-1.35%	1,419
Oct 11, 2024	16.34	16.35	16.34	16.35	16.35	-	2,615
Oct 10, 2024	16.35	16.35	16.35	16.35	16.35	-	663
Oct 9, 2024	16.27	16.35	16.27	16.35	16.35	-0.24%	1,581
Oct 8, 2024	16.39	16.39	16.35	16.39	16.39	0.12%	6,343
Oct 7, 2024	16.34	16.39	16.30	16.37	16.37	-0.12%	1,645
Oct 4, 2024	16.22	16.39	16.22	16.39	16.39	-0.61%	301
Oct 3, 2024	16.49	16.49	16.49	16.49	16.49	-	786
Oct 2, 2024	16.06	16.49	16.06	16.49	16.49	-	846
Oct 1, 2024	16.20	16.49	16.20	16.49	16.49	-0.60%	206
Sep 30, 2024	16.59	16.59	16.59	16.59	16.59	-	101
Sep 27, 2024	16.59	16.59	16.59	16.59	16.59	-	-
Sep 26, 2024	16.59	16.59	16.59	16.59	16.59	-	101
Sep 25, 2024	16.59	16.59	16.59	16.59	16.59	-	-
Sep 24, 2024	16.34	16.59	16.34	16.59	16.59	-1.43%	668
Sep 23, 2024	16.83	16.83	16.83	16.83	16.83	-	1,412
Sep 20, 2024	16.79	16.83	16.59	16.83	16.83	1.45%	1,585
Sep 19, 2024	16.59	16.59	16.59	16.59	16.59	-	-
Sep 18, 2024	16.20	16.59	16.20	16.59	16.59	1.16%	3,634
Sep 17, 2024	16.20	16.40	16.20	16.40	16.40	1.23%	4,581
Sep 16, 2024	16.20	16.20	16.20	16.20	16.20	-	6,800
Sep 13, 2024	15.94	16.20	15.90	16.20	16.20	2.40%	8,009
Sep 12, 2024	15.82	15.82	15.80	15.82	15.82	0.06%	3,476
Sep 11, 2024	15.73	15.81	15.73	15.81	15.81	0.70%	5,845
Sep 10, 2024	15.69	15.73	15.69	15.70	15.70	0.96%	2,654
Sep 9, 2024	15.55	15.60	15.53	15.55	15.55	-1.27%	6,400
Sep 6, 2024	15.55	15.75	15.55	15.75	15.75	1.55%	5,939
Sep 5, 2024	15.52	15.60	15.50	15.51	15.51	-0.51%	3,501
Sep 4, 2024	15.56	15.59	15.56	15.59	15.59	0.19%	4,402
Sep 3, 2024	15.57	15.57	15.56	15.56	15.56	-0.83%	6,084
Aug 30, 2024	15.64	15.69	15.64	15.69	15.69	1.10%	569
Aug 29, 2024	15.85	15.85	15.52	15.52	15.52	-1.46%	10,133
Aug 28, 2024	15.82	15.82	15.75	15.75	15.75	-0.63%	16,147
Aug 27, 2024	15.62	15.89	15.61	15.85	15.85	-1.49%	6,450
Aug 26, 2024	16.09	16.09	16.09	16.09	16.09	-	-
Aug 23, 2024	15.80	16.10	15.80	16.09	16.09	1.84%	22,564
Aug 22, 2024	15.51	16.00	15.51	15.80	15.80	-1.25%	8,859
Aug 21, 2024	16.00	16.00	15.60	16.00	16.00	-0.93%	3,233
Aug 20, 2024	16.20	16.20	15.65	16.15	16.15	0.94%	3,667
Aug 19, 2024	16.00	16.00	15.75	16.00	16.00	1.29%	597
Aug 16, 2024	15.95	16.41	15.75	15.80	15.80	-3.74%	1,005
Aug 15, 2024	16.00	16.41	15.95	16.41	16.41	2.56%	13,684
Aug 14, 2024	15.70	16.00	15.70	16.00	16.00	1.91%	3,025
Aug 13, 2024	15.68	15.75	15.68	15.70	15.70	-1.88%	14,636
Aug 12, 2024	15.25	16.02	15.25	16.00	16.00	3.03%	3,535
Aug 9, 2024	14.45	15.53	14.45	15.53	15.53	7.96%	15,260
Aug 8, 2024	13.69	14.47	13.69	14.39	14.39	5.15%	77,640
Aug 7, 2024	13.50	13.69	13.50	13.68	13.68	1.41%	1,287
Aug 6, 2024	13.56	13.68	13.30	13.49	13.49	0.60%	43,711
Aug 5, 2024	13.00	13.74	12.95	13.41	13.41	1.44%	164,889
Aug 2, 2024	13.01	13.25	12.95	13.22	13.22	0.53%	100,842
Aug 1, 2024	13.24	13.24	13.05	13.15	13.15	0.38%	6,956
Jul 31, 2024	13.14	13.14	13.05	13.10	13.10	-0.23%	1,732
Jul 30, 2024	12.95	13.14	12.90	13.13	13.13	1.39%	12,877
Jul 29, 2024	12.99	13.00	12.80	12.95	12.95	-	202,149
Jul 26, 2024	13.30	13.30	12.91	12.95	12.95	-2.34%	76,200
Jul 25, 2024	13.56	13.59	13.26	13.26	13.26	-2.00%	14,000
Jul 24, 2024	13.64	13.64	13.52	13.53	13.53	-1.81%	7,900
Jul 23, 2024	13.92	13.95	13.67	13.78	13.78	-1.01%	15,600
Jul 22, 2024	13.95	13.95	13.83	13.92	13.92	0.72%	1,000
Jul 19, 2024	13.81	13.94	13.81	13.82	13.82	0.07%	3,800
Jul 18, 2024	13.79	13.85	13.79	13.81	13.81	0.29%	2,400
Jul 17, 2024	13.75	13.84	13.75	13.77	13.77	0.36%	8,400
Jul 16, 2024	13.70	13.77	13.67	13.72	13.72	0.15%	22,300
Jul 15, 2024	13.66	13.85	13.63	13.70	13.70	-0.80%	16,200
Jul 12, 2024	13.79	13.84	13.65	13.81	13.81	-0.93%	22,600
Jul 11, 2024	13.85	13.99	13.85	13.94	13.94	1.31%	1,800
Jul 10, 2024	13.76	14.02	13.70	13.76	13.76	-1.99%	21,500
Jul 9, 2024	14.04	14.04	14.04	14.04	14.04	-	-
Jul 8, 2024	13.75	14.04	13.75	14.04	14.04	1.01%	15,300
Jul 5, 2024	13.61	13.90	13.61	13.90	13.90	1.91%	500
Jul 3, 2024	13.64	13.64	13.64	13.64	13.59	-	-
Jul 2, 2024	13.81	13.85	13.64	13.64	13.59	-0.87%	11,700
Jul 1, 2024	13.76	13.76	13.76	13.76	13.71	1.93%	19,700
Jun 28, 2024	13.50	13.50	13.40	13.50	13.45	0.75%	5,100
Jun 27, 2024	13.37	13.40	13.37	13.40	13.35	-0.30%	500
Jun 26, 2024	13.37	13.50	13.37	13.44	13.39	-0.44%	2,000
Jun 25, 2024	13.50	13.50	13.50	13.50	13.45	-	-
Jun 24, 2024	13.50	13.65	13.35	13.50	13.45	-1.46%	1,900
Jun 21, 2024	13.69	13.70	13.67	13.70	13.65	-0.58%	7,800
Jun 20, 2024	13.50	13.83	13.34	13.78	13.73	2.84%	1,900
Jun 18, 2024	13.41	13.41	13.32	13.40	13.35	-0.37%	5,600
Jun 17, 2024	13.45	13.45	13.45	13.45	13.40	-0.15%	1,300
Jun 14, 2024	13.47	13.47	13.47	13.47	13.42	-1.54%	300
Jun 13, 2024	13.45	13.69	13.45	13.68	13.63	2.09%	2,700
Jun 12, 2024	13.37	13.41	13.37	13.40	13.35	-1.69%	500
Jun 11, 2024	13.52	13.66	13.35	13.63	13.58	0.81%	2,300
Jun 10, 2024	13.60	13.60	13.50	13.52	13.47	-0.59%	1,900
Jun 7, 2024	13.60	13.60	13.60	13.60	13.55	-	-
Jun 6, 2024	13.62	13.62	13.60	13.60	13.55	-1.16%	1,600
Jun 5, 2024	13.61	13.76	13.59	13.76	13.71	-0.22%	3,200
Jun 4, 2024	13.75	13.85	13.75	13.79	13.74	-	3,900