Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
0.00
-0.3100 (-1.77%)
Mar 27, 2026, 10:16 AM EDT - Market open
TCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 17.70 | 17.70 | 17.51 | 17.51 | 17.51 | 1.51% | 2,217 |
| Mar 25, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.27% | 737 |
| Mar 24, 2026 | 17.63 | 17.65 | 17.37 | 17.65 | 17.65 | -3.23% | 3,135 |
| Mar 23, 2026 | 18.68 | 18.68 | 17.51 | 18.24 | 18.24 | -1.35% | 3,244 |
| Mar 20, 2026 | 16.10 | 18.59 | 16.10 | 18.49 | 18.49 | 13.71% | 19,730 |
| Mar 19, 2026 | 16.31 | 16.31 | 16.26 | 16.26 | 16.26 | -0.67% | 1,582 |
| Mar 18, 2026 | 16.36 | 16.43 | 16.36 | 16.37 | 16.37 | -2.56% | 1,826 |
| Mar 17, 2026 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | 2.69% | 1,206 |
| Mar 16, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.74% | 344 |
| Mar 11, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.85% | 658 |
| Mar 9, 2026 | 16.45 | 16.51 | 16.45 | 16.51 | 16.46 | -0.24% | 625 |
| Mar 6, 2026 | 16.60 | 16.61 | 16.55 | 16.55 | 16.50 | -0.60% | 1,115 |
| Mar 2, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.60 | -0.30% | 228 |
| Feb 27, 2026 | 16.55 | 17.03 | 16.55 | 16.70 | 16.65 | -0.30% | 2,984 |
| Feb 26, 2026 | 16.75 | 16.84 | 16.75 | 16.75 | 16.70 | 0.60% | 1,113 |
| Feb 25, 2026 | 16.97 | 16.97 | 16.52 | 16.65 | 16.60 | -0.60% | 2,480 |
| Feb 23, 2026 | 16.66 | 16.75 | 16.66 | 16.75 | 16.70 | 0.54% | 1,276 |
| Feb 20, 2026 | 16.77 | 17.00 | 16.66 | 16.66 | 16.61 | -1.42% | 2,859 |
| Feb 19, 2026 | 16.75 | 16.90 | 16.75 | 16.90 | 16.85 | 1.68% | 1,056 |
| Feb 18, 2026 | 16.63 | 16.63 | 16.62 | 16.62 | 16.57 | -1.36% | 665 |
| Feb 17, 2026 | 16.61 | 17.25 | 16.61 | 16.85 | 16.80 | 0.90% | 3,746 |
| Feb 12, 2026 | 17.00 | 17.00 | 16.56 | 16.70 | 16.65 | -2.00% | 3,472 |
| Feb 10, 2026 | 16.56 | 17.04 | 16.56 | 17.04 | 16.99 | 2.84% | 2,559 |
| Feb 9, 2026 | 16.57 | 17.00 | 16.57 | 16.57 | 16.52 | -3.44% | 6,901 |
| Feb 6, 2026 | 17.28 | 17.28 | 17.16 | 17.16 | 17.11 | 0.35% | 1,250 |
| Feb 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | 0.59% | 1,779 |
| Feb 2, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 16.95 | 2.16% | 526 |
| Jan 30, 2026 | 18.25 | 18.25 | 16.64 | 16.64 | 16.59 | -1.57% | 1,609 |
| Jan 29, 2026 | 17.98 | 17.98 | 16.91 | 16.91 | 16.85 | -5.40% | 1,960 |
| Jan 28, 2026 | 17.22 | 18.15 | 17.01 | 17.87 | 17.82 | 3.90% | 3,556 |
| Jan 27, 2026 | 17.25 | 17.25 | 17.00 | 17.20 | 17.15 | -1.99% | 1,847 |
| Jan 26, 2026 | 16.74 | 17.55 | 16.64 | 17.55 | 17.50 | 5.85% | 4,888 |
| Jan 23, 2026 | 16.36 | 16.58 | 16.31 | 16.58 | 16.53 | 1.66% | 1,292 |
| Jan 22, 2026 | 16.66 | 16.66 | 16.31 | 16.31 | 16.26 | 0.31% | 2,798 |
| Jan 21, 2026 | 16.45 | 16.45 | 16.25 | 16.26 | 16.21 | -0.31% | 1,778 |
| Jan 20, 2026 | 16.50 | 16.50 | 16.31 | 16.31 | 16.26 | -2.92% | 750 |
| Jan 15, 2026 | 16.70 | 16.80 | 16.67 | 16.80 | 16.75 | 1.23% | 1,550 |
| Jan 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | 0.58% | 1,013 |
| Jan 13, 2026 | 16.50 | 16.82 | 16.50 | 16.50 | 16.45 | -1.06% | 1,318 |
| Jan 12, 2026 | 16.80 | 16.80 | 16.68 | 16.68 | 16.63 | -2.81% | 1,043 |
| Jan 9, 2026 | 17.05 | 17.16 | 17.00 | 17.16 | 17.11 | 1.84% | 696 |
| Jan 8, 2026 | 16.96 | 17.24 | 16.85 | 16.85 | 16.80 | -4.26% | 1,190 |
| Jan 5, 2026 | 17.98 | 18.53 | 17.25 | 17.60 | 17.55 | -2.11% | 5,164 |
| Jan 2, 2026 | 17.40 | 18.30 | 17.40 | 17.98 | 17.93 | 0.06% | 5,446 |
| Dec 31, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.92 | 4.72% | 667 |
| Dec 30, 2025 | 17.15 | 17.16 | 17.15 | 17.16 | 17.11 | -1.62% | 1,488 |
| Dec 29, 2025 | 18.90 | 18.90 | 17.44 | 17.44 | 17.39 | -0.90% | 1,008 |
| Dec 26, 2025 | 17.19 | 20.00 | 17.19 | 17.60 | 17.55 | -2.22% | 2,231 |
| Dec 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | -0.55% | 306 |
| Dec 23, 2025 | 17.07 | 19.70 | 17.07 | 18.10 | 18.05 | 8.32% | 1,346 |