Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
16.71
-0.05 (-0.30%)
Jul 11, 2025, 11:58 AM - Market open
TCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.54 | 0.50% | 192 |
| May 19, 2025 | 15.65 | 15.65 | 15.50 | 15.50 | 15.46 | -1.27% | 10,968 |
| May 16, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.66 | -0.24% | 6,988 |
| May 15, 2025 | 15.70 | 15.75 | 15.60 | 15.74 | 15.70 | 0.24% | 2,842 |
| May 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | -0.66% | 2,071 |
| May 13, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.77 | - | 240 |
| May 12, 2025 | 15.83 | 15.83 | 15.75 | 15.81 | 15.77 | 2.83% | 1,064 |
| May 9, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.33 | - | 285 |
| May 8, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.33 | - | 8 |
| May 7, 2025 | 15.63 | 15.63 | 15.37 | 15.37 | 15.33 | -0.84% | 7,617 |
| May 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | - | 37 |
| May 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | 1.47% | 182 |
| May 2, 2025 | 15.26 | 15.28 | 15.25 | 15.28 | 15.24 | 1.23% | 1,944 |
| May 1, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.05 | - | 155 |
| Apr 30, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.05 | -1.21% | 770 |
| Apr 29, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.24 | -0.33% | 303 |