Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
16.15
+0.05 (0.31%)
Aug 22, 2025, 4:00 PM - Market closed
TCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.16 | 16.30 | 16.15 | 16.15 | 16.15 | 0.31% | 8,368 |
| Aug 21, 2025 | 16.02 | 16.10 | 16.02 | 16.10 | 16.10 | 0.37% | 310 |
| Aug 20, 2025 | 16.00 | 16.11 | 16.00 | 16.04 | 16.04 | 0.38% | 3,171 |
| Aug 19, 2025 | 15.98 | 16.04 | 15.98 | 15.98 | 15.98 | 0.76% | 5,831 |
| Aug 18, 2025 | 16.00 | 16.00 | 15.86 | 15.86 | 15.86 | -0.56% | 2,517 |
| Aug 15, 2025 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | 0.13% | 1,137 |
| Aug 14, 2025 | 15.86 | 15.93 | 15.86 | 15.93 | 15.93 | -0.13% | 891 |
| Aug 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.96% | 273 |
| Aug 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 914 |
| Aug 11, 2025 | 15.89 | 15.90 | 15.70 | 15.70 | 15.70 | -1.20% | 3,842 |
| Aug 8, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.57% | 6,423 |
| Aug 7, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 2,933 |
| Aug 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 1,019 |
| Aug 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% | 301 |
| Aug 4, 2025 | 15.90 | 16.04 | 15.85 | 15.85 | 15.85 | -1.00% | 2,880 |
| Aug 1, 2025 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | -0.56% | 27,769 |
| Jul 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.40% | 2,516 |
| Jul 30, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.23% | 220 |
| Jul 29, 2025 | 16.00 | 16.22 | 16.00 | 16.00 | 16.00 | - | 2,084 |
| Jul 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 209 |
| Jul 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,561 |
| Jul 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.74% | 1,611 |
| Jul 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.81% | 677 |
| Jul 22, 2025 | 16.64 | 16.64 | 16.00 | 16.00 | 16.00 | - | 1,235 |
| Jul 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.44% | 769 |
| Jul 18, 2025 | 16.50 | 16.50 | 16.07 | 16.07 | 16.07 | 0.06% | 10,289 |
| Jul 17, 2025 | 16.01 | 16.06 | 16.01 | 16.06 | 16.06 | -0.06% | 965 |
| Jul 16, 2025 | 16.29 | 16.29 | 16.07 | 16.07 | 16.07 | 0.44% | 816 |
| Jul 15, 2025 | 16.01 | 16.20 | 16.00 | 16.00 | 16.00 | - | 5,056 |
| Jul 14, 2025 | 16.50 | 18.00 | 15.10 | 16.00 | 16.00 | -1.90% | 28,293 |
| Jul 11, 2025 | 16.71 | 16.71 | 16.31 | 16.31 | 16.31 | -2.68% | 10,393 |
| Jul 10, 2025 | 16.70 | 17.95 | 16.50 | 16.76 | 16.76 | 1.58% | 13,755 |
| Jul 9, 2025 | 16.76 | 16.77 | 16.50 | 16.50 | 16.50 | -2.08% | 1,902 |
| Jul 8, 2025 | 16.45 | 19.40 | 16.36 | 16.85 | 16.85 | 2.12% | 15,127 |
| Jul 7, 2025 | 16.25 | 16.50 | 16.20 | 16.50 | 16.50 | 1.54% | 5,919 |
| Jul 3, 2025 | 16.45 | 17.92 | 16.25 | 16.25 | 16.25 | 0.28% | 2,503 |
| Jul 2, 2025 | 16.19 | 16.21 | 16.19 | 16.21 | 16.21 | 0.97% | 965 |
| Jul 1, 2025 | 16.12 | 16.13 | 16.05 | 16.05 | 16.05 | - | 5,856 |
| Jun 30, 2025 | 16.12 | 16.12 | 16.05 | 16.05 | 16.05 | -0.56% | 1,050 |
| Jun 27, 2025 | 16.10 | 16.15 | 16.10 | 16.14 | 16.14 | 0.25% | 7,064 |
| Jun 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.02% | 402 |
| Jun 25, 2025 | 16.15 | 16.15 | 16.10 | 16.10 | 16.10 | -0.54% | 6,398 |
| Jun 24, 2025 | 16.07 | 16.19 | 16.05 | 16.19 | 16.19 | 0.87% | 922 |
| Jun 23, 2025 | 16.25 | 16.25 | 16.00 | 16.05 | 16.05 | -1.23% | 3,087 |
| Jun 20, 2025 | 15.99 | 16.25 | 15.99 | 16.25 | 16.25 | 1.63% | 17,705 |
| Jun 18, 2025 | 16.00 | 16.01 | 15.99 | 15.99 | 15.99 | -0.56% | 1,483 |
| Jun 17, 2025 | 15.90 | 16.08 | 15.90 | 16.08 | 16.08 | 0.82% | 429 |
| Jun 16, 2025 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 0.31% | 2,150 |
| Jun 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.23% | 2,780 |
| Jun 12, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.61% | 3,136 |