TC Bancshares, Inc. (TCBC)
OTCMKTS · Delayed Price · Currency is USD
20.71
+0.26 (1.27%)
Sep 17, 2025, 3:55 PM EDT
TC Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.86% | 7,060 |
| Jul 31, 2025 | 19.86 | 19.87 | 19.86 | 19.87 | 19.87 | -0.15% | 525 |
| Jul 30, 2025 | 19.61 | 19.90 | 19.61 | 19.90 | 19.90 | 0.51% | 17,510 |
| Jul 29, 2025 | 19.75 | 19.89 | 19.70 | 19.80 | 19.80 | 0.66% | 28,997 |
| Jul 28, 2025 | 19.74 | 19.77 | 19.66 | 19.67 | 19.67 | 0.10% | 8,753 |
| Jul 25, 2025 | 19.65 | 19.67 | 19.58 | 19.65 | 19.65 | 0.26% | 42,016 |
| Jul 24, 2025 | 20.00 | 20.20 | 19.60 | 19.60 | 19.60 | 19.66% | 196,576 |
| Jul 23, 2025 | 16.36 | 16.39 | 16.32 | 16.38 | 16.38 | 0.43% | 2,201 |
| Jul 22, 2025 | 16.34 | 16.36 | 16.31 | 16.31 | 16.31 | -0.67% | 2,413 |
| Jul 21, 2025 | 16.36 | 16.42 | 16.31 | 16.42 | 16.42 | 0.43% | 2,701 |
| Jul 18, 2025 | 16.35 | 16.35 | 16.25 | 16.35 | 16.35 | 0.62% | 3,000 |
| Jul 17, 2025 | 16.17 | 16.25 | 16.13 | 16.25 | 16.25 | 0.52% | 4,825 |
| Jul 16, 2025 | 16.15 | 16.17 | 16.15 | 16.17 | 16.17 | -1.13% | 550 |
| Jul 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 100 |
| Jul 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 100 |
| Jul 11, 2025 | 16.13 | 16.35 | 16.11 | 16.35 | 16.35 | - | 2,000 |
| Jul 10, 2025 | 16.14 | 16.35 | 16.14 | 16.35 | 16.35 | -0.18% | 200 |
| Jul 9, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 1 |