TC Bancshares, Inc. (TCBC)
OTCMKTS
· Delayed Price · Currency is USD
16.50
0.00 (0.00%)
Oct 23, 2024, 3:41 PM EDT
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 |