Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
15.28
+0.19 (1.23%)
May 2, 2025, 4:00 PM EDT - Market closed
TCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.27% | 1,814 |
| Mar 14, 2025 | 16.30 | 16.34 | 16.25 | 16.25 | 16.25 | -0.25% | 9,816 |
| Mar 13, 2025 | 16.20 | 16.29 | 16.10 | 16.29 | 16.29 | 1.43% | 3,927 |
| Mar 12, 2025 | 16.19 | 17.00 | 16.02 | 16.06 | 16.06 | -0.25% | 6,432 |
| Mar 11, 2025 | 16.44 | 16.44 | 16.10 | 16.10 | 16.10 | -3.48% | 2,887 |
| Mar 10, 2025 | 16.20 | 16.95 | 16.20 | 16.68 | 16.68 | 2.96% | 3,179 |
| Mar 7, 2025 | 16.81 | 17.01 | 16.01 | 16.20 | 16.16 | -3.57% | 2,121 |
| Mar 6, 2025 | 16.20 | 17.24 | 16.18 | 16.80 | 16.76 | 3.70% | 6,011 |
| Mar 5, 2025 | 16.50 | 17.50 | 16.01 | 16.20 | 16.16 | -1.82% | 10,005 |
| Mar 4, 2025 | 16.60 | 17.19 | 16.06 | 16.50 | 16.46 | 2.42% | 26,124 |
| Mar 3, 2025 | 17.18 | 17.18 | 16.06 | 16.11 | 16.07 | -4.62% | 1,739 |
| Feb 28, 2025 | 15.98 | 16.92 | 15.97 | 16.89 | 16.85 | 5.30% | 1,018 |
| Feb 27, 2025 | 16.50 | 16.50 | 16.00 | 16.04 | 16.00 | -2.43% | 735 |
| Feb 26, 2025 | 16.02 | 16.44 | 15.95 | 16.44 | 16.40 | - | 621 |
| Feb 25, 2025 | 16.10 | 16.44 | 15.95 | 16.44 | 16.40 | 2.30% | 1,289 |
| Feb 24, 2025 | 16.49 | 16.49 | 15.90 | 16.07 | 16.03 | 0.19% | 1,198 |
| Feb 21, 2025 | 16.00 | 16.49 | 16.00 | 16.04 | 16.00 | -0.68% | 13,282 |