Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
16.15
-0.05 (-0.28%)
Apr 2, 2025, 4:00 PM EDT - Market closed
TCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | 0.94% | 587 |
| Apr 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 189 |
| Mar 31, 2025 | 16.23 | 16.23 | 16.00 | 16.00 | 16.00 | -1.48% | 939 |
| Mar 28, 2025 | 16.15 | 16.25 | 15.70 | 16.24 | 16.24 | 1.28% | 3,068 |
| Mar 27, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | 32 |
| Mar 26, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.71% | 378 |
| Mar 25, 2025 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | -1.07% | 1,551 |
| Mar 24, 2025 | 16.45 | 16.45 | 16.26 | 16.33 | 16.33 | -0.76% | 913 |
| Mar 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.44% | 949 |
| Mar 20, 2025 | 16.75 | 16.75 | 16.38 | 16.38 | 16.38 | 1.10% | 397 |
| Mar 19, 2025 | 16.16 | 16.20 | 16.15 | 16.20 | 16.20 | -1.52% | 1,593 |
| Mar 18, 2025 | 16.27 | 16.45 | 16.27 | 16.45 | 16.45 | 0.96% | 1,404 |
| Mar 17, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.27% | 1,814 |
| Mar 14, 2025 | 16.30 | 16.34 | 16.25 | 16.25 | 16.25 | -0.25% | 9,816 |
| Mar 13, 2025 | 16.20 | 16.29 | 16.10 | 16.29 | 16.29 | 1.43% | 3,927 |
| Mar 12, 2025 | 16.19 | 17.00 | 16.02 | 16.06 | 16.06 | -0.25% | 6,432 |
| Mar 11, 2025 | 16.44 | 16.44 | 16.10 | 16.10 | 16.10 | -3.48% | 2,887 |
| Mar 10, 2025 | 16.20 | 16.95 | 16.20 | 16.68 | 16.68 | 2.96% | 3,179 |
| Mar 7, 2025 | 16.81 | 17.01 | 16.01 | 16.20 | 16.16 | -3.57% | 2,121 |
| Mar 6, 2025 | 16.20 | 17.24 | 16.18 | 16.80 | 16.76 | 3.70% | 6,011 |
| Mar 5, 2025 | 16.50 | 17.50 | 16.01 | 16.20 | 16.16 | -1.82% | 10,005 |
| Mar 4, 2025 | 16.60 | 17.19 | 16.06 | 16.50 | 16.46 | 2.42% | 26,124 |
| Mar 3, 2025 | 17.18 | 17.18 | 16.06 | 16.11 | 16.07 | -4.62% | 1,739 |
| Feb 28, 2025 | 15.98 | 16.92 | 15.97 | 16.89 | 16.85 | 5.30% | 1,018 |
| Feb 27, 2025 | 16.50 | 16.50 | 16.00 | 16.04 | 16.00 | -2.43% | 735 |
| Feb 26, 2025 | 16.02 | 16.44 | 15.95 | 16.44 | 16.40 | - | 621 |
| Feb 25, 2025 | 16.10 | 16.44 | 15.95 | 16.44 | 16.40 | 2.30% | 1,289 |
| Feb 24, 2025 | 16.49 | 16.49 | 15.90 | 16.07 | 16.03 | 0.19% | 1,198 |
| Feb 21, 2025 | 16.00 | 16.49 | 16.00 | 16.04 | 16.00 | -0.68% | 13,282 |
| Feb 20, 2025 | 15.94 | 16.18 | 15.90 | 16.15 | 16.11 | 0.94% | 3,597 |
| Feb 19, 2025 | 16.13 | 16.25 | 16.00 | 16.00 | 15.96 | -0.93% | 710 |
| Feb 18, 2025 | 15.87 | 16.22 | 15.87 | 16.15 | 16.11 | 1.00% | 1,912 |
| Feb 14, 2025 | 15.60 | 15.99 | 15.60 | 15.99 | 15.95 | 1.52% | 2,343 |
| Feb 13, 2025 | 15.60 | 15.90 | 15.60 | 15.75 | 15.71 | - | 710 |
| Feb 12, 2025 | 15.60 | 15.90 | 15.60 | 15.75 | 15.71 | -0.47% | 871 |
| Feb 11, 2025 | 15.60 | 15.90 | 15.60 | 15.83 | 15.79 | -0.28% | 702 |
| Feb 10, 2025 | 15.94 | 16.49 | 15.70 | 15.87 | 15.83 | 1.08% | 6,165 |
| Feb 7, 2025 | 15.92 | 15.92 | 15.67 | 15.70 | 15.66 | -0.17% | 939 |
| Feb 6, 2025 | 15.80 | 15.80 | 15.73 | 15.73 | 15.69 | -1.34% | 886 |
| Feb 5, 2025 | 15.54 | 15.94 | 15.54 | 15.94 | 15.90 | 1.99% | 904 |
| Feb 4, 2025 | 15.92 | 15.92 | 15.59 | 15.63 | 15.59 | -0.42% | 667 |
| Feb 3, 2025 | 15.31 | 15.84 | 15.31 | 15.70 | 15.66 | -0.16% | 3,707 |
| Jan 31, 2025 | 15.49 | 15.90 | 15.49 | 15.72 | 15.68 | 0.45% | 9,107 |
| Jan 30, 2025 | 15.55 | 15.70 | 15.47 | 15.65 | 15.61 | -0.25% | 911 |
| Jan 29, 2025 | 15.54 | 15.69 | 15.47 | 15.69 | 15.65 | 0.58% | 5,146 |
| Jan 28, 2025 | 15.60 | 15.60 | 15.51 | 15.60 | 15.56 | 0.58% | 729 |
| Jan 27, 2025 | 15.47 | 15.51 | 15.44 | 15.51 | 15.47 | -0.58% | 634 |
| Jan 24, 2025 | 15.45 | 15.71 | 15.45 | 15.60 | 15.56 | 0.65% | 8,743 |
| Jan 23, 2025 | 15.23 | 15.50 | 15.23 | 15.50 | 15.46 | 0.19% | 6,810 |
| Jan 22, 2025 | 15.38 | 15.47 | 15.35 | 15.47 | 15.43 | 0.85% | 1,219 |