Skip to main content
Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
16.04
+0.03 (0.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

TCBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.0016.4916.0016.0416.04-0.68%13,282
Feb 20, 202515.9416.1815.9016.1516.150.94%3,597
Feb 19, 202516.1316.2516.0016.0016.00-0.93%710
Feb 18, 202515.8716.2215.8716.1516.151.00%1,912
Feb 14, 202515.6015.9915.6015.9915.991.52%2,343
Feb 13, 202515.6015.9015.6015.7515.75-710
Feb 12, 202515.6015.9015.6015.7515.75-0.47%871
Feb 11, 202515.6015.9015.6015.8315.83-0.28%702
Feb 10, 202515.9416.4915.7015.8715.871.08%6,165
Feb 7, 202515.9215.9215.6715.7015.70-0.17%939
Feb 6, 202515.8015.8015.7315.7315.73-1.34%886
Feb 5, 202515.5415.9415.5415.9415.941.99%904
Feb 4, 202515.9215.9215.5915.6315.63-0.42%667
Feb 3, 202515.3115.8415.3115.7015.70-0.16%3,707
Jan 31, 202515.4915.9015.4915.7215.720.45%9,107
Jan 30, 202515.5515.7015.4715.6515.65-0.25%911
Jan 29, 202515.5415.6915.4715.6915.690.58%5,146
Jan 28, 202515.6015.6015.5115.6015.600.58%729
Jan 27, 202515.4715.5115.4415.5115.51-0.58%634
Jan 24, 202515.4515.7115.4515.6015.600.65%8,743
Jan 23, 202515.2315.5015.2315.5015.500.19%6,810
Jan 22, 202515.3815.4715.3515.4715.470.85%1,219
Jan 21, 202515.5215.5215.1815.3415.34-8,172
Jan 17, 202515.1115.5215.1115.3415.340.29%10,452
Jan 16, 202515.3515.3515.2015.3015.30-0.03%2,825
Jan 15, 202515.1415.3015.1415.3015.300.86%1,054
Jan 14, 202515.1615.2015.0015.1715.170.46%7,416
Jan 13, 202515.5715.5915.1015.1015.10-0.66%1,301
Jan 10, 202515.2815.5315.2015.2015.200.50%1,387
Jan 8, 202515.0515.6215.0515.1315.13-0.43%3,711
Jan 7, 202515.0015.2015.0015.1915.19-0.07%3,515
Jan 6, 202515.2015.4215.1515.2015.20-0.33%6,332
Jan 3, 202515.3015.6315.1815.2515.25-0.98%9,250
Jan 2, 202515.6315.6315.1015.4015.400.99%1,961
Dec 31, 202415.4715.4715.0715.2515.25-0.33%808
Dec 30, 202415.1015.3015.1015.3015.301.32%4,267
Dec 27, 202415.1015.1015.1015.1015.10-0.07%233
Dec 26, 202414.9815.1114.9815.1115.11-0.20%1,276
Dec 24, 202414.9915.1414.9915.1415.140.43%1,011
Dec 23, 202415.1415.1415.0015.0815.08-0.10%2,062
Dec 20, 202415.0015.1515.0015.0915.09-0.66%12,713
Dec 19, 202414.9015.1914.9015.1915.191.33%3,669
Dec 18, 202415.1615.2314.9914.9914.99-1.83%5,021
Dec 17, 202415.0015.2915.0015.2715.271.53%3,990
Dec 16, 202415.0515.0514.9515.0415.04-0.07%19,594
Dec 13, 202415.0515.0514.9015.0515.05-18,561
Dec 12, 202414.9615.0514.9615.0515.050.07%1,344
Dec 11, 202414.9015.1814.9015.0415.000.33%21,721
Dec 10, 202414.9315.0014.8614.9914.95-7,976
Dec 9, 202414.8715.0014.8514.9914.95-0.07%2,401
Dec 6, 202414.9515.0014.9515.0014.96-9,501
Dec 5, 202414.9515.0014.9515.0014.96-3,034
Dec 4, 202415.0015.0015.0015.0014.96-54
Dec 3, 202415.0015.0015.0015.0014.960.33%453
Dec 2, 202414.9414.9814.9014.9514.91-0.33%764
Nov 29, 202415.0015.0015.0015.0014.96-599
Nov 27, 202415.0015.0015.0015.0014.96-124
Nov 26, 202414.9015.0014.9015.0014.960.87%625
Nov 25, 202414.8714.8714.8714.8714.83-0.40%691
Nov 22, 202414.9314.9314.9314.9314.890.88%511
Nov 21, 202414.8014.8014.8014.8014.76-48
Nov 20, 202414.8014.8014.8014.8014.76-1,157
Nov 19, 202414.9014.9514.8014.8014.76-0.50%4,563
Nov 18, 202414.8814.8814.8814.8814.840.37%286
Nov 15, 202414.8014.9514.8014.8214.780.13%8,858
Nov 14, 202414.9514.9514.8014.8014.76-0.93%1,433
Nov 13, 202414.9414.9414.9414.9414.90-12
Nov 12, 202414.9414.9414.9414.9414.900.95%337
Nov 11, 202414.8214.8214.7914.8014.76-3,119
Nov 8, 202414.8014.8014.8014.8014.76-43
Nov 7, 202414.8914.8914.8014.8014.76-0.84%1,728
Nov 6, 202415.0215.0514.8514.9314.890.51%10,804
Nov 5, 202414.9114.9214.8514.8514.81-0.40%3,222
Nov 4, 202414.9114.9114.9114.9114.870.67%527
Nov 1, 202415.0515.0514.8114.8114.77-1.26%5,700
Oct 31, 202414.8915.0014.8915.0014.961.01%3,178
Oct 30, 202414.8514.8514.8514.8514.81-96
Oct 29, 202414.8514.8514.8514.8514.81-34
Oct 28, 202414.8514.8514.8514.8514.81-915
Oct 25, 202414.8514.8514.8514.8514.81-0.93%1,421
Oct 24, 202415.0415.0514.8514.9914.950.26%5,093
Oct 23, 202414.9514.9514.9514.9514.91-5
Oct 22, 202414.9514.9514.9514.9514.91-4
Oct 21, 202414.9514.9514.9514.9514.91-0.33%137
Oct 18, 202414.9615.0014.9615.0014.96-7,418
Oct 17, 202414.9615.0014.9515.0014.96-3,814
Oct 16, 202414.9415.0014.9415.0014.961.01%1,198
Oct 15, 202415.0015.0014.8514.8514.81-0.07%747
Oct 14, 202414.8614.8614.8614.8614.82-0.87%140
Oct 11, 202414.9914.9914.9914.9914.95-0.07%457
Oct 10, 202414.8515.0014.8515.0014.960.74%1,463
Oct 9, 202414.8714.8914.8714.8914.850.05%831
Oct 8, 202414.8814.8814.8814.8814.84-52
Oct 7, 202414.8814.8814.8814.8814.84-199
Oct 4, 202414.8814.9014.8514.8814.840.13%2,999
Oct 3, 202414.8014.8614.8014.8614.820.77%1,910
Oct 2, 202414.7514.7514.7514.7514.71-0.34%925
Oct 1, 202414.8014.8014.8014.8014.760.34%222
Sep 30, 202414.7514.7514.7514.7514.71-0.14%404
Sep 27, 202414.8014.8014.7714.7714.730.14%365