Skip to main content
logo
Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
16.75
-0.10 (-0.59%)
May 29, 2026, 4:00 PM EDT - Market closed

TCBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202616.7516.8516.7516.7516.75-0.59%9,380
May 28, 202616.8017.0816.7516.8516.850.39%5,287
May 27, 202616.9516.9516.7516.7816.78-0.98%5,647
May 26, 202616.7516.9516.7516.9516.951.19%1,827
May 22, 202616.3516.7716.3516.7516.752.70%2,205
May 21, 202616.3116.3116.3116.3116.31-1.60%2,583
May 20, 202616.4216.5816.3616.5816.58-1.22%819
May 18, 202616.7816.7816.7816.7816.780.48%2,190
May 15, 202616.7016.7016.7016.7016.700.30%153
May 14, 202616.6516.7816.6516.6516.65-1.01%3,161
May 13, 202616.6516.9316.6516.8216.82-0.06%2,988
May 8, 202616.6716.9916.6716.8316.830.18%652
May 7, 202616.7116.8016.7116.8016.800.90%934
May 6, 202616.6616.6716.6516.6516.650.36%1,063
May 1, 202616.8617.1315.8516.5916.59-2.12%8,944
Apr 30, 202617.0317.0516.9516.9516.95-0.41%3,373
Apr 29, 202617.0317.0317.0217.0217.020.12%881
Apr 27, 202616.9517.0016.9317.0017.000.56%2,595
Apr 24, 202616.8917.0016.8016.9116.910.15%2,611
Apr 23, 202616.7916.8816.7916.8816.88-0.12%736
Apr 22, 202616.9016.9016.9016.9016.90-0.01%312
Apr 21, 202616.8816.9016.8816.9016.90-1.59%803
Apr 20, 202617.1817.1817.1817.1817.18-0.43%715
Apr 17, 202617.3417.3417.2517.2517.250.88%430
Apr 10, 202617.1017.1017.1017.1017.10-1.59%611
Apr 9, 202617.3817.3817.3817.3817.382.45%858
Apr 8, 202616.7917.2516.7916.9616.96-4.45%1,921
Apr 7, 202617.7517.7517.7517.7517.751.37%528
Mar 31, 202617.5017.5717.3417.5117.51-1.35%2,857
Mar 27, 202618.0018.0017.7517.7517.751.37%840
Mar 26, 202617.7017.7017.5117.5117.511.51%2,217
Mar 25, 202617.2517.2517.2517.2517.25-2.27%737
Mar 24, 202617.6317.6517.3717.6517.65-3.23%3,135
Mar 23, 202618.6818.6817.5118.2418.24-1.35%3,244
Mar 20, 202616.1018.5916.1018.4918.4913.71%19,730
Mar 19, 202616.3116.3116.2616.2616.26-0.67%1,582
Mar 18, 202616.3616.4316.3616.3716.37-2.56%1,826
Mar 17, 202616.7516.8016.7516.8016.802.69%1,206
Mar 16, 202616.3616.3616.3616.3616.36-1.74%344
Mar 11, 202616.6516.6516.6516.6516.651.15%658
Mar 9, 202616.4516.5116.4516.5116.46-0.24%625
Mar 6, 202616.6016.6116.5516.5516.50-0.60%1,115
Mar 2, 202616.6516.6516.6516.6516.60-0.30%228
Feb 27, 202616.5517.0316.5516.7016.65-0.30%2,984
Feb 26, 202616.7516.8416.7516.7516.700.60%1,113
Feb 25, 202616.9716.9716.5216.6516.60-0.60%2,480
Feb 23, 202616.6616.7516.6616.7516.700.54%1,276
Feb 20, 202616.7717.0016.6616.6616.61-1.42%2,859
Feb 19, 202616.7516.9016.7516.9016.851.68%1,056
Feb 18, 202616.6316.6316.6216.6216.57-1.36%665