Skip to main content
Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
14.95
-0.05 (-0.33%)
Dec 2, 2024, 4:00 PM EST - Market open

TCBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202414.9414.9814.9014.9514.95-0.33%764
Nov 29, 202415.0015.0015.0015.0015.00-599
Nov 27, 202415.0015.0015.0015.0015.00-124
Nov 26, 202414.9015.0014.9015.0015.000.87%625
Nov 25, 202414.8714.8714.8714.8714.87-0.40%691
Nov 22, 202414.9314.9314.9314.9314.930.88%511
Nov 21, 202414.8014.8014.8014.8014.80-48
Nov 20, 202414.8014.8014.8014.8014.80-1,157
Nov 19, 202414.9014.9514.8014.8014.80-0.50%4,563
Nov 18, 202414.8814.8814.8814.8814.880.37%286
Nov 15, 202414.8014.9514.8014.8214.820.13%8,858
Nov 14, 202414.9514.9514.8014.8014.80-0.93%1,433
Nov 13, 202414.9414.9414.9414.9414.94-12
Nov 12, 202414.9414.9414.9414.9414.940.95%337
Nov 11, 202414.8214.8214.7914.8014.80-3,119
Nov 8, 202414.8014.8014.8014.8014.80-43
Nov 7, 202414.8914.8914.8014.8014.80-0.84%1,728
Nov 6, 202415.0215.0514.8514.9314.930.51%10,804
Nov 5, 202414.9114.9214.8514.8514.85-0.40%3,222
Nov 4, 202414.9114.9114.9114.9114.910.67%527
Nov 1, 202415.0515.0514.8114.8114.81-1.26%5,700
Oct 31, 202414.8915.0014.8915.0015.001.01%3,178
Oct 30, 202414.8514.8514.8514.8514.85-96
Oct 29, 202414.8514.8514.8514.8514.85-34
Oct 28, 202414.8514.8514.8514.8514.85-915
Oct 25, 202414.8514.8514.8514.8514.85-0.93%1,421
Oct 24, 202415.0415.0514.8514.9914.990.26%5,093
Oct 23, 202414.9514.9514.9514.9514.95-5
Oct 22, 202414.9514.9514.9514.9514.95-4
Oct 21, 202414.9514.9514.9514.9514.95-0.33%137
Oct 18, 202414.9615.0014.9615.0015.00-7,418
Oct 17, 202414.9615.0014.9515.0015.00-3,814
Oct 16, 202414.9415.0014.9415.0015.001.01%1,198
Oct 15, 202415.0015.0014.8514.8514.85-0.07%747
Oct 14, 202414.8614.8614.8614.8614.86-0.87%140
Oct 11, 202414.9914.9914.9914.9914.99-0.07%457
Oct 10, 202414.8515.0014.8515.0015.000.74%1,463
Oct 9, 202414.8714.8914.8714.8914.890.05%831
Oct 8, 202414.8814.8814.8814.8814.88-52
Oct 7, 202414.8814.8814.8814.8814.88-199
Oct 4, 202414.8814.9014.8514.8814.880.13%2,999
Oct 3, 202414.8014.8614.8014.8614.860.77%1,910
Oct 2, 202414.7514.7514.7514.7514.75-0.34%925
Oct 1, 202414.8014.8014.8014.8014.800.34%222
Sep 30, 202414.7514.7514.7514.7514.75-0.14%404
Sep 27, 202414.8014.8014.7714.7714.770.14%365
Sep 26, 202414.7514.7514.7514.7514.75-0.14%240
Sep 25, 202414.5414.9014.5314.7714.770.20%3,454
Sep 24, 202414.7414.7414.7414.7414.74-1.07%407
Sep 23, 202414.9014.9014.9014.9014.90-160
Sep 20, 202414.8714.9014.8714.9014.90-3,146
Sep 19, 202414.7515.0014.5114.9014.902.55%10,724
Sep 18, 202414.5314.5314.5314.5314.530.97%744
Sep 17, 202414.8314.8314.3914.3914.39-2.04%776
Sep 16, 202414.6914.6914.6914.6914.69-67
Sep 13, 202414.9814.9914.6914.6914.69-0.34%6,966
Sep 12, 202414.7414.7414.7414.7414.74-47
Sep 11, 202414.7414.7414.7414.7414.700.96%224
Sep 10, 202414.5614.6014.5614.6014.561.04%1,576
Sep 9, 202414.4514.4514.4514.4514.410.28%872
Sep 6, 202414.4114.4114.4114.4114.370.38%275
Sep 5, 202414.2514.3614.2514.3614.320.17%4,712
Sep 4, 202414.3314.3314.3314.3314.29-15
Sep 3, 202414.3314.4114.2514.3314.290.14%8,132
Aug 30, 202414.4014.4014.2514.3114.27-0.72%6,294
Aug 29, 202414.3014.4114.3014.4114.381.51%2,521
Aug 28, 202414.0014.2514.0014.2014.161.43%18,150
Aug 27, 202414.0014.0014.0014.0013.96-33
Aug 26, 202413.8314.0113.8314.0013.961.45%16,056
Aug 23, 202413.8313.8513.8013.8013.76-0.40%9,226
Aug 22, 202413.8113.9713.7513.8613.820.76%3,365
Aug 21, 202413.7513.7513.7413.7513.71-6,607
Aug 20, 202413.7513.7513.7013.7513.710.07%11,617
Aug 19, 202413.7513.7513.7413.7413.700.29%1,174
Aug 16, 202413.7113.7113.6613.7013.660.88%7,379
Aug 15, 202413.6613.6613.5713.5813.54-1.24%738
Aug 14, 202413.7513.7513.7513.7513.711.48%560
Aug 13, 202413.7013.7513.5213.5513.51-1.45%11,663
Aug 12, 202413.7513.7513.7513.7513.71-0.07%700
Aug 9, 202413.7613.7613.7613.7613.72-188
Aug 8, 202413.7613.7613.7613.7613.72-1
Aug 7, 202413.7613.7613.7613.7613.72-112
Aug 6, 202413.7613.7613.7613.7613.72-55
Aug 5, 202413.7513.7613.7513.7613.720.07%399
Aug 2, 202413.7513.7513.7513.7513.71-83
Aug 1, 202413.7513.7513.7513.7513.71-62
Jul 31, 202413.7514.0013.7513.7513.71-3,376
Jul 30, 202413.7513.7513.7513.7513.71-37
Jul 29, 202413.7513.7513.7513.7513.71-271
Jul 26, 202413.9313.9313.6813.7513.71-2.76%7,255
Jul 25, 202414.1414.1414.1414.1414.10-41
Jul 24, 202414.1414.1414.1414.1414.10-52
Jul 23, 202414.1414.1414.1414.1414.10-112
Jul 22, 202414.1414.1414.1414.1414.10-0.77%201
Jul 19, 202414.2514.2514.2514.2514.21-113
Jul 18, 202414.2514.2514.2514.2514.21-233
Jul 17, 202414.2514.2514.2514.2514.21-142
Jul 16, 202414.2514.2514.2514.2514.212.73%170
Jul 15, 202413.9013.9513.8713.8713.83-0.57%3,337
Jul 12, 202413.9513.9513.9513.9513.911.09%369