Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
17.00
0.00 (0.00%)
Sep 18, 2026, 4:00 PM EDT - Market closed
TCBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | - | 1,276 |
| Sep 17, 2026 | 17.01 | 17.05 | 17.00 | 17.00 | 17.00 | -0.06% | 5,267 |
| Sep 16, 2026 | 17.10 | 17.18 | 17.01 | 17.01 | 17.01 | -0.82% | 4,164 |
| Sep 15, 2026 | 17.30 | 17.30 | 17.10 | 17.15 | 17.15 | -2.00% | 9,030 |
| Sep 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.69% | 1,110 |
| Sep 11, 2026 | 17.54 | 17.90 | 17.11 | 17.38 | 17.38 | -0.17% | 2,064 |
| Sep 10, 2026 | 17.30 | 17.41 | 17.30 | 17.41 | 17.41 | 0.64% | 510 |
| Sep 9, 2026 | 17.33 | 17.33 | 17.30 | 17.30 | 17.30 | -1.09% | 2,260 |
| Sep 8, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.29% | 236 |
| Sep 4, 2026 | 17.35 | 17.50 | 17.35 | 17.50 | 17.44 | - | 1,504 |
| Sep 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -0.23% | 615 |
| Sep 2, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.48 | 0.44% | 315 |
| Sep 1, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | 0.88% | 497 |
| Aug 28, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.25 | -0.06% | 259 |
| Aug 27, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.26 | 0.06% | 636 |
| Aug 26, 2026 | 17.47 | 17.47 | 17.31 | 17.31 | 17.25 | -2.01% | 354 |
| Aug 25, 2026 | 17.31 | 17.67 | 17.31 | 17.67 | 17.60 | 1.20% | 5,297 |
| Aug 24, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | -0.26% | 1,271 |
| Aug 21, 2026 | 17.52 | 17.64 | 17.50 | 17.50 | 17.44 | -0.17% | 1,507 |
| Aug 20, 2026 | 17.50 | 17.53 | 17.50 | 17.53 | 17.47 | 1.33% | 1,597 |
| Aug 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -0.63% | 630 |
| Aug 17, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.35 | 0.06% | 564 |
| Aug 14, 2026 | 17.26 | 17.40 | 17.26 | 17.40 | 17.34 | 0.40% | 1,402 |
| Aug 13, 2026 | 17.34 | 17.34 | 17.33 | 17.33 | 17.27 | -0.17% | 843 |
| Aug 12, 2026 | 17.32 | 17.53 | 17.26 | 17.36 | 17.30 | 0.35% | 3,540 |
| Aug 11, 2026 | 17.38 | 17.38 | 17.30 | 17.30 | 17.24 | 0.23% | 3,791 |
| Aug 10, 2026 | 17.36 | 17.36 | 17.26 | 17.26 | 17.20 | -0.98% | 882 |
| Aug 6, 2026 | 17.50 | 17.50 | 17.43 | 17.43 | 17.37 | 0.40% | 803 |
| Aug 5, 2026 | 17.67 | 17.67 | 17.36 | 17.36 | 17.30 | -0.23% | 1,277 |
| Aug 4, 2026 | 17.93 | 17.93 | 17.40 | 17.40 | 17.34 | -1.14% | 996 |
| Jul 31, 2026 | 17.48 | 17.60 | 17.48 | 17.60 | 17.54 | 0.57% | 2,006 |
| Jul 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -0.28% | 418 |
| Jul 29, 2026 | 17.40 | 17.55 | 17.40 | 17.55 | 17.49 | 0.76% | 1,732 |
| Jul 27, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.36 | -1.88% | 381 |
| Jul 24, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | 1.66% | 152 |
| Jul 21, 2026 | 17.69 | 17.69 | 17.46 | 17.46 | 17.40 | -1.91% | 384 |
| Jul 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | 2.01% | 236 |
| Jul 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.39 | -0.85% | 1,029 |
| Jul 16, 2026 | 17.92 | 17.92 | 17.60 | 17.60 | 17.54 | 0.92% | 709 |
| Jul 15, 2026 | 17.92 | 17.97 | 17.44 | 17.44 | 17.38 | 0.23% | 1,597 |
| Jul 14, 2026 | 17.38 | 17.63 | 17.35 | 17.40 | 17.34 | -1.47% | 3,424 |
| Jul 13, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | -0.51% | 1,584 |
| Jul 9, 2026 | 17.62 | 17.75 | 17.35 | 17.75 | 17.69 | -0.78% | 1,045 |
| Jul 8, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.83 | -0.28% | 220 |
| Jul 7, 2026 | 17.58 | 17.94 | 17.23 | 17.94 | 17.88 | -0.11% | 2,065 |
| Jul 6, 2026 | 17.59 | 17.96 | 17.59 | 17.96 | 17.90 | 0.06% | 1,356 |
| Jul 2, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.89 | - | 880 |
| Jul 1, 2026 | 17.60 | 17.95 | 17.57 | 17.95 | 17.89 | 1.99% | 649 |
| Jun 30, 2026 | 17.73 | 17.73 | 17.60 | 17.60 | 17.54 | -2.06% | 658 |
| Jun 29, 2026 | 17.93 | 17.97 | 17.56 | 17.97 | 17.91 | 0.96% | 3,273 |