Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
15.70
+0.10 (0.64%)
May 28, 2025, 4:00 PM - Market closed
TCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | 1,229 |
| May 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% | 1,499 |
| May 23, 2025 | 15.58 | 15.58 | 15.56 | 15.56 | 15.56 | -0.01% | 2,406 |
| May 22, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.12% | 4,734 |
| May 21, 2025 | 15.58 | 15.58 | 15.56 | 15.58 | 15.58 | 0.01% | 485 |
| May 20, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.50% | 192 |
| May 19, 2025 | 15.65 | 15.65 | 15.50 | 15.50 | 15.50 | -1.27% | 10,968 |
| May 16, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.24% | 6,988 |
| May 15, 2025 | 15.70 | 15.75 | 15.60 | 15.74 | 15.74 | 0.24% | 2,842 |
| May 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.66% | 2,071 |
| May 13, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | 240 |
| May 12, 2025 | 15.83 | 15.83 | 15.75 | 15.81 | 15.81 | 2.83% | 1,064 |
| May 9, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - | 285 |
| May 8, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - | 8 |
| May 7, 2025 | 15.63 | 15.63 | 15.37 | 15.37 | 15.37 | -0.84% | 7,617 |
| May 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 37 |
| May 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.47% | 182 |
| May 2, 2025 | 15.26 | 15.28 | 15.25 | 15.28 | 15.28 | 1.23% | 1,944 |
| May 1, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - | 155 |
| Apr 30, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.21% | 770 |
| Apr 29, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.33% | 303 |
| Apr 28, 2025 | 15.27 | 15.33 | 15.25 | 15.33 | 15.33 | -3.49% | 1,710 |
| Apr 25, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.83% | 199 |
| Apr 24, 2025 | 15.50 | 15.75 | 15.47 | 15.75 | 15.75 | 3.28% | 6,407 |
| Apr 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.93% | 230 |
| Apr 22, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | 27 |
| Apr 21, 2025 | 15.50 | 15.50 | 15.01 | 15.11 | 15.11 | -3.76% | 3,621 |
| Apr 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 31 |
| Apr 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.03% | 415 |
| Apr 15, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | 113 |
| Apr 14, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.84% | 651 |
| Apr 11, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | - | 9,268 |
| Apr 10, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | 2,218 |
| Apr 9, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | -1.48% | 2,290 |
| Apr 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - | 53 |
| Apr 7, 2025 | 16.02 | 16.24 | 16.00 | 16.24 | 16.24 | 1.82% | 352 |
| Apr 4, 2025 | 15.82 | 16.20 | 15.82 | 15.95 | 15.95 | 0.82% | 10,265 |
| Apr 3, 2025 | 15.60 | 15.89 | 15.60 | 15.82 | 15.82 | -2.04% | 2,058 |
| Apr 2, 2025 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | 0.94% | 587 |
| Apr 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 189 |
| Mar 31, 2025 | 16.23 | 16.23 | 16.00 | 16.00 | 16.00 | -1.48% | 939 |
| Mar 28, 2025 | 16.15 | 16.25 | 15.70 | 16.24 | 16.24 | 1.28% | 3,068 |
| Mar 27, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | 32 |
| Mar 26, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.71% | 378 |
| Mar 25, 2025 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | -1.07% | 1,551 |
| Mar 24, 2025 | 16.45 | 16.45 | 16.26 | 16.33 | 16.33 | -0.76% | 913 |
| Mar 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.44% | 949 |
| Mar 20, 2025 | 16.75 | 16.75 | 16.38 | 16.38 | 16.38 | 1.10% | 397 |
| Mar 19, 2025 | 16.16 | 16.20 | 16.15 | 16.20 | 16.20 | -1.52% | 1,593 |
| Mar 18, 2025 | 16.27 | 16.45 | 16.27 | 16.45 | 16.45 | 0.96% | 1,404 |