Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
16.58
-0.12 (-0.72%)
Feb 13, 2026, 4:00 PM EST - Market closed
TCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.70 | 16.95 | 16.70 | 16.58 | - | -0.72% | 82 |
| Feb 12, 2026 | 17.00 | 17.00 | 16.56 | 16.70 | 16.70 | -2.00% | 3,472 |
| Feb 10, 2026 | 16.56 | 17.04 | 16.56 | 17.04 | 17.04 | 2.84% | 2,559 |
| Feb 9, 2026 | 16.57 | 17.00 | 16.57 | 16.57 | 16.57 | -3.44% | 6,901 |
| Feb 6, 2026 | 17.28 | 17.28 | 17.16 | 17.16 | 17.16 | 0.35% | 1,250 |
| Feb 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 1,779 |
| Feb 2, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | 2.16% | 526 |
| Jan 30, 2026 | 18.25 | 18.25 | 16.64 | 16.64 | 16.64 | -1.57% | 1,605 |
| Jan 29, 2026 | 17.98 | 17.98 | 16.91 | 16.91 | 16.91 | -5.40% | 1,960 |
| Jan 28, 2026 | 17.22 | 18.15 | 17.01 | 17.87 | 17.87 | 3.90% | 3,536 |
| Jan 27, 2026 | 17.25 | 17.25 | 17.00 | 17.20 | 17.20 | -1.99% | 1,841 |
| Jan 26, 2026 | 16.74 | 17.55 | 16.64 | 17.55 | 17.55 | 5.85% | 4,888 |
| Jan 23, 2026 | 16.36 | 16.58 | 16.31 | 16.58 | 16.58 | 1.66% | 1,282 |
| Jan 22, 2026 | 16.66 | 16.66 | 16.31 | 16.31 | 16.31 | 0.31% | 2,798 |
| Jan 21, 2026 | 16.45 | 16.45 | 16.25 | 16.26 | 16.26 | -0.31% | 1,778 |
| Jan 20, 2026 | 16.50 | 16.50 | 16.31 | 16.31 | 16.31 | -2.92% | 750 |
| Jan 15, 2026 | 16.70 | 16.80 | 16.67 | 16.80 | 16.80 | 1.23% | 1,550 |
| Jan 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.58% | 1,013 |
| Jan 13, 2026 | 16.50 | 16.82 | 16.50 | 16.50 | 16.50 | -1.06% | 1,318 |
| Jan 12, 2026 | 16.80 | 16.80 | 16.68 | 16.68 | 16.68 | -2.81% | 1,043 |
| Jan 9, 2026 | 17.05 | 17.16 | 17.00 | 17.16 | 17.16 | 1.84% | 696 |
| Jan 8, 2026 | 16.96 | 17.24 | 16.85 | 16.85 | 16.85 | -4.26% | 1,177 |
| Jan 5, 2026 | 17.98 | 18.53 | 17.25 | 17.60 | 17.60 | -2.11% | 5,164 |
| Jan 2, 2026 | 17.40 | 18.30 | 17.40 | 17.98 | 17.98 | 0.06% | 5,446 |
| Dec 31, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 4.72% | 667 |
| Dec 30, 2025 | 17.15 | 17.16 | 17.15 | 17.16 | 17.16 | -1.62% | 1,488 |
| Dec 29, 2025 | 18.90 | 18.90 | 17.44 | 17.44 | 17.44 | -0.90% | 1,008 |
| Dec 26, 2025 | 17.19 | 20.00 | 17.19 | 17.60 | 17.60 | -2.22% | 2,231 |
| Dec 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 306 |
| Dec 23, 2025 | 17.07 | 19.70 | 17.07 | 18.10 | 18.10 | 8.32% | 1,344 |
| Dec 22, 2025 | 16.23 | 17.53 | 16.09 | 16.71 | 16.71 | 1.27% | 6,893 |
| Dec 19, 2025 | 16.37 | 16.50 | 16.27 | 16.50 | 16.50 | 2.07% | 11,245 |
| Dec 18, 2025 | 16.19 | 16.19 | 16.03 | 16.17 | 16.16 | -1.25% | 1,210 |
| Dec 17, 2025 | 15.72 | 16.37 | 15.72 | 16.37 | 16.37 | -0.49% | 599 |
| Dec 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.06% | 357 |
| Dec 15, 2025 | 16.57 | 17.90 | 16.46 | 16.46 | 16.46 | 0.98% | 1,306 |
| Dec 12, 2025 | 16.60 | 16.89 | 16.30 | 16.30 | 16.30 | -1.60% | 10,671 |
| Dec 11, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 2.00% | 209 |
| Dec 10, 2025 | 16.60 | 16.85 | 16.24 | 16.24 | 16.24 | 0.25% | 1,809 |
| Dec 9, 2025 | 16.20 | 17.00 | 16.05 | 16.20 | 16.20 | 1.12% | 8,520 |
| Dec 8, 2025 | 16.00 | 16.02 | 16.00 | 16.02 | 16.02 | 0.19% | 4,485 |
| Dec 5, 2025 | 15.99 | 16.00 | 15.99 | 15.99 | 15.99 | -0.06% | 1,565 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.98 | 16.00 | 16.00 | -0.06% | 851 |
| Dec 3, 2025 | 16.01 | 16.01 | 15.92 | 16.01 | 16.01 | 0.38% | 821 |
| Dec 2, 2025 | 15.92 | 15.95 | 15.92 | 15.95 | 15.95 | -0.31% | 813 |
| Dec 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | 241 |
| Nov 28, 2025 | 15.90 | 16.01 | 15.90 | 16.00 | 15.92 | 0.63% | 7,522 |
| Nov 26, 2025 | 15.94 | 15.94 | 15.90 | 15.90 | 15.82 | - | 881 |
| Nov 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | 0.13% | 190 |
| Nov 21, 2025 | 15.75 | 15.95 | 15.75 | 15.88 | 15.80 | 0.32% | 6,514 |