Skip to main content
Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
15.17
+0.05 (0.33%)
At close: Jan 14, 2025, 4:00 PM
14.30
-0.87 (-5.74%)
Pre-market: Jan 15, 2025, 4:18 AM EST

TCBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202515.1615.2015.0015.1715.170.46%7,416
Jan 13, 202515.5715.5915.1015.1015.10-0.66%1,301
Jan 10, 202515.2815.5315.2015.2015.200.50%1,387
Jan 8, 202515.0515.6215.0515.1315.13-0.43%3,711
Jan 7, 202515.0015.2015.0015.1915.19-0.07%3,515
Jan 6, 202515.2015.4215.1515.2015.20-0.33%6,332
Jan 3, 202515.3015.6315.1815.2515.25-0.98%9,250
Jan 2, 202515.6315.6315.1015.4015.400.99%1,961
Dec 31, 202415.4715.4715.0715.2515.25-0.33%808
Dec 30, 202415.1015.3015.1015.3015.301.32%4,267
Dec 27, 202415.1015.1015.1015.1015.10-0.07%233
Dec 26, 202414.9815.1114.9815.1115.11-0.20%1,276
Dec 24, 202414.9915.1414.9915.1415.140.43%1,011
Dec 23, 202415.1415.1415.0015.0815.08-0.10%2,062
Dec 20, 202415.0015.1515.0015.0915.09-0.66%12,713
Dec 19, 202414.9015.1914.9015.1915.191.33%3,669
Dec 18, 202415.1615.2314.9914.9914.99-1.83%5,021
Dec 17, 202415.0015.2915.0015.2715.271.53%3,990
Dec 16, 202415.0515.0514.9515.0415.04-0.07%19,594
Dec 13, 202415.0515.0514.9015.0515.05-18,561
Dec 12, 202414.9615.0514.9615.0515.050.07%1,344
Dec 11, 202414.9015.1814.9015.0415.000.33%21,721
Dec 10, 202414.9315.0014.8614.9914.95-7,976
Dec 9, 202414.8715.0014.8514.9914.95-0.07%2,401
Dec 6, 202414.9515.0014.9515.0014.96-9,501
Dec 5, 202414.9515.0014.9515.0014.96-3,034
Dec 4, 202415.0015.0015.0015.0014.96-54
Dec 3, 202415.0015.0015.0015.0014.960.33%453
Dec 2, 202414.9414.9814.9014.9514.91-0.33%764
Nov 29, 202415.0015.0015.0015.0014.96-599
Nov 27, 202415.0015.0015.0015.0014.96-124
Nov 26, 202414.9015.0014.9015.0014.960.87%625
Nov 25, 202414.8714.8714.8714.8714.83-0.40%691
Nov 22, 202414.9314.9314.9314.9314.890.88%511
Nov 21, 202414.8014.8014.8014.8014.76-48
Nov 20, 202414.8014.8014.8014.8014.76-1,157
Nov 19, 202414.9014.9514.8014.8014.76-0.50%4,563
Nov 18, 202414.8814.8814.8814.8814.840.37%286
Nov 15, 202414.8014.9514.8014.8214.780.13%8,858
Nov 14, 202414.9514.9514.8014.8014.76-0.93%1,433
Nov 13, 202414.9414.9414.9414.9414.90-12
Nov 12, 202414.9414.9414.9414.9414.900.95%337
Nov 11, 202414.8214.8214.7914.8014.76-3,119
Nov 8, 202414.8014.8014.8014.8014.76-43
Nov 7, 202414.8914.8914.8014.8014.76-0.84%1,728
Nov 6, 202415.0215.0514.8514.9314.890.51%10,804
Nov 5, 202414.9114.9214.8514.8514.81-0.40%3,222
Nov 4, 202414.9114.9114.9114.9114.870.67%527
Nov 1, 202415.0515.0514.8114.8114.77-1.26%5,700
Oct 31, 202414.8915.0014.8915.0014.961.01%3,178
Oct 30, 202414.8514.8514.8514.8514.81-96
Oct 29, 202414.8514.8514.8514.8514.81-34
Oct 28, 202414.8514.8514.8514.8514.81-915
Oct 25, 202414.8514.8514.8514.8514.81-0.93%1,421
Oct 24, 202415.0415.0514.8514.9914.950.26%5,093
Oct 23, 202414.9514.9514.9514.9514.91-5
Oct 22, 202414.9514.9514.9514.9514.91-4
Oct 21, 202414.9514.9514.9514.9514.91-0.33%137
Oct 18, 202414.9615.0014.9615.0014.96-7,418
Oct 17, 202414.9615.0014.9515.0014.96-3,814
Oct 16, 202414.9415.0014.9415.0014.961.01%1,198
Oct 15, 202415.0015.0014.8514.8514.81-0.07%747
Oct 14, 202414.8614.8614.8614.8614.82-0.87%140
Oct 11, 202414.9914.9914.9914.9914.95-0.07%457
Oct 10, 202414.8515.0014.8515.0014.960.74%1,463
Oct 9, 202414.8714.8914.8714.8914.850.05%831
Oct 8, 202414.8814.8814.8814.8814.84-52
Oct 7, 202414.8814.8814.8814.8814.84-199
Oct 4, 202414.8814.9014.8514.8814.840.13%2,999
Oct 3, 202414.8014.8614.8014.8614.820.77%1,910
Oct 2, 202414.7514.7514.7514.7514.71-0.34%925
Oct 1, 202414.8014.8014.8014.8014.760.34%222
Sep 30, 202414.7514.7514.7514.7514.71-0.14%404
Sep 27, 202414.8014.8014.7714.7714.730.14%365
Sep 26, 202414.7514.7514.7514.7514.71-0.14%240
Sep 25, 202414.5414.9014.5314.7714.730.20%3,454
Sep 24, 202414.7414.7414.7414.7414.70-1.07%407
Sep 23, 202414.9014.9014.9014.9014.86-160
Sep 20, 202414.8714.9014.8714.9014.86-3,146
Sep 19, 202414.7515.0014.5114.9014.862.55%10,724
Sep 18, 202414.5314.5314.5314.5314.490.97%744
Sep 17, 202414.8314.8314.3914.3914.35-2.04%776
Sep 16, 202414.6914.6914.6914.6914.65-67
Sep 13, 202414.9814.9914.6914.6914.65-0.34%6,966
Sep 12, 202414.7414.7414.7414.7414.70-47
Sep 11, 202414.7414.7414.7414.7414.660.96%224
Sep 10, 202414.5614.6014.5614.6014.521.04%1,576
Sep 9, 202414.4514.4514.4514.4514.370.28%872
Sep 6, 202414.4114.4114.4114.4114.330.38%275
Sep 5, 202414.2514.3614.2514.3614.280.17%4,712
Sep 4, 202414.3314.3314.3314.3314.25-15
Sep 3, 202414.3314.4114.2514.3314.250.14%8,132
Aug 30, 202414.4014.4014.2514.3114.23-0.72%6,294
Aug 29, 202414.3014.4114.3014.4114.341.51%2,521
Aug 28, 202414.0014.2514.0014.2014.121.43%18,150
Aug 27, 202414.0014.0014.0014.0013.93-33
Aug 26, 202413.8314.0113.8314.0013.931.45%16,056
Aug 23, 202413.8313.8513.8013.8013.73-0.40%9,226
Aug 22, 202413.8113.9713.7513.8613.780.76%3,365
Aug 21, 202413.7513.7513.7413.7513.68-6,607