Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
16.01
-0.09 (-0.56%)
Aug 1, 2025, 4:00 PM - Market closed
TCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.57% | 198 |
| Jun 10, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.25% | 247 |
| Jun 9, 2025 | 15.81 | 15.95 | 15.81 | 15.95 | 15.95 | - | 933 |
| Jun 6, 2025 | 15.90 | 15.95 | 15.89 | 15.95 | 15.95 | 0.06% | 12,304 |
| Jun 5, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - | 188 |
| Jun 4, 2025 | 15.85 | 15.98 | 15.85 | 15.94 | 15.90 | -0.99% | 2,170 |
| Jun 3, 2025 | 16.07 | 16.10 | 16.05 | 16.10 | 16.06 | 0.45% | 7,729 |
| Jun 2, 2025 | 15.90 | 16.03 | 15.90 | 16.03 | 15.99 | 1.77% | 3,940 |
| May 30, 2025 | 15.89 | 15.90 | 15.75 | 15.75 | 15.71 | -0.32% | 9,272 |
| May 29, 2025 | 15.74 | 15.80 | 15.70 | 15.80 | 15.76 | 0.64% | 15,872 |
| May 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | 0.64% | 1,229 |
| May 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | 0.26% | 1,499 |
| May 23, 2025 | 15.58 | 15.58 | 15.56 | 15.56 | 15.52 | -0.01% | 2,406 |
| May 22, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.52 | -0.12% | 4,734 |
| May 21, 2025 | 15.58 | 15.58 | 15.56 | 15.58 | 15.54 | 0.01% | 485 |