Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
15.90
-0.25 (-1.55%)
Nov 3, 2025, 4:00 PM EST - Market closed
TCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 16.01 | 16.02 | 15.90 | 16.00 | - | -0.93% | 2,007 |
| Oct 31, 2025 | 16.14 | 16.19 | 16.10 | 16.15 | 16.15 | 0.44% | 7,119 |
| Oct 30, 2025 | 16.14 | 16.20 | 16.00 | 16.08 | 16.08 | -0.75% | 8,191 |
| Oct 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.93% | 463 |
| Oct 28, 2025 | 16.13 | 16.18 | 16.05 | 16.05 | 16.05 | -0.25% | 3,883 |
| Oct 27, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 34 |
| Oct 24, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 28 |
| Oct 23, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% | 554 |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.87% | 390 |
| Oct 21, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | 43 |
| Oct 20, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | 38 |
| Oct 17, 2025 | 16.00 | 16.18 | 16.00 | 16.14 | 16.14 | 0.88% | 8,677 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 1,257 |
| Oct 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 67 |
| Oct 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 1,202 |
| Oct 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 82 |
| Oct 10, 2025 | 16.17 | 16.18 | 16.10 | 16.10 | 16.10 | -0.09% | 8,335 |
| Oct 9, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - | 778 |
| Oct 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - | 109 |
| Oct 7, 2025 | 16.10 | 16.11 | 16.10 | 16.11 | 16.11 | -0.42% | 533 |
| Oct 6, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.28% | 574 |
| Oct 3, 2025 | 16.20 | 16.23 | 16.10 | 16.14 | 16.14 | -0.40% | 12,900 |
| Oct 2, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 0.22% | 1,395 |
| Oct 1, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - | 449 |
| Sep 30, 2025 | 16.15 | 16.17 | 16.05 | 16.17 | 16.17 | 0.10% | 4,950 |
| Sep 29, 2025 | 16.20 | 16.24 | 16.15 | 16.15 | 16.15 | -0.51% | 3,405 |
| Sep 26, 2025 | 16.39 | 16.56 | 16.20 | 16.23 | 16.23 | -0.78% | 14,445 |
| Sep 25, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 209 |
| Sep 24, 2025 | 16.32 | 16.36 | 16.20 | 16.36 | 16.36 | -2.29% | 2,911 |
| Sep 23, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 264 |
| Sep 22, 2025 | 17.10 | 17.10 | 16.57 | 16.74 | 16.74 | -2.88% | 3,765 |
| Sep 19, 2025 | 16.25 | 17.24 | 16.25 | 17.24 | 17.24 | 3.86% | 23,804 |
| Sep 18, 2025 | 16.40 | 16.60 | 16.25 | 16.60 | 16.60 | 2.72% | 1,165 |
| Sep 17, 2025 | 16.25 | 16.25 | 16.16 | 16.16 | 16.16 | -1.16% | 2,504 |
| Sep 16, 2025 | 16.33 | 16.35 | 16.33 | 16.35 | 16.35 | 0.93% | 956 |
| Sep 15, 2025 | 16.33 | 16.33 | 16.20 | 16.20 | 16.20 | -0.31% | 4,256 |
| Sep 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.18% | 2,406 |
| Sep 11, 2025 | 16.22 | 16.28 | 16.10 | 16.28 | 16.28 | 0.22% | 4,875 |
| Sep 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.21 | - | 375 |
| Sep 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.21 | 0.43% | 796 |
| Sep 8, 2025 | 16.11 | 16.18 | 16.11 | 16.18 | 16.14 | 0.28% | 613 |
| Sep 5, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.09 | - | 100 |
| Sep 4, 2025 | 15.75 | 16.13 | 15.75 | 16.13 | 16.09 | -0.44% | 364 |
| Sep 3, 2025 | 16.22 | 16.24 | 16.20 | 16.20 | 16.16 | -0.66% | 412 |
| Sep 2, 2025 | 16.62 | 16.62 | 16.31 | 16.31 | 16.27 | 0.12% | 985 |
| Aug 29, 2025 | 16.50 | 16.50 | 16.29 | 16.29 | 16.25 | -0.06% | 7,483 |
| Aug 28, 2025 | 16.31 | 16.31 | 16.30 | 16.30 | 16.26 | 1.24% | 1,078 |
| Aug 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | 0.62% | 512 |
| Aug 26, 2025 | 16.02 | 16.03 | 16.00 | 16.00 | 15.96 | 0.32% | 765 |
| Aug 25, 2025 | 16.11 | 16.11 | 15.87 | 15.95 | 15.91 | -1.24% | 7,694 |