Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
17.10
+0.01 (0.06%)
Oct 28, 2026, 4:00 PM EDT - Market closed
TCBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 17.07 | 17.10 | 17.07 | 17.10 | 17.10 | 0.06% | 6,998 |
| Oct 27, 2026 | 17.05 | 17.10 | 17.05 | 17.09 | 17.09 | 0.06% | 5,771 |
| Oct 26, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.87% | 264 |
| Oct 23, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.17% | 455 |
| Oct 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 1,068 |
| Oct 20, 2026 | 17.00 | 17.26 | 17.00 | 17.00 | 17.00 | 0.29% | 3,094 |
| Oct 19, 2026 | 17.00 | 17.00 | 16.90 | 16.95 | 16.95 | -0.29% | 5,905 |
| Oct 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.51% | 1,748 |
| Oct 15, 2026 | 17.06 | 17.26 | 17.00 | 17.26 | 17.26 | - | 3,671 |
| Oct 14, 2026 | 17.26 | 17.26 | 17.00 | 17.26 | 17.26 | 1.53% | 11,155 |
| Oct 13, 2026 | 17.26 | 17.26 | 17.00 | 17.00 | 17.00 | - | 3,634 |
| Oct 9, 2026 | 17.00 | 17.26 | 17.00 | 17.00 | 17.00 | - | 6,496 |
| Oct 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 948 |
| Oct 7, 2026 | 17.00 | 17.26 | 17.00 | 17.00 | 17.00 | - | 2,753 |
| Oct 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 847 |
| Oct 5, 2026 | 17.09 | 17.09 | 17.00 | 17.00 | 17.00 | -0.76% | 2,402 |
| Oct 2, 2026 | 17.06 | 17.13 | 17.06 | 17.13 | 17.13 | 0.41% | 6,368 |
| Oct 1, 2026 | 17.29 | 17.29 | 17.06 | 17.06 | 17.06 | -1.33% | 1,427 |
| Sep 30, 2026 | 17.06 | 17.29 | 17.06 | 17.29 | 17.29 | -0.35% | 2,052 |
| Sep 29, 2026 | 17.31 | 17.35 | 17.28 | 17.35 | 17.35 | 1.88% | 1,051 |
| Sep 28, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% | 321 |
| Sep 25, 2026 | 17.30 | 17.30 | 16.95 | 17.00 | 17.00 | - | 5,943 |
| Sep 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 403 |
| Sep 22, 2026 | 17.00 | 17.15 | 17.00 | 17.00 | 17.00 | 0.03% | 1,518 |
| Sep 21, 2026 | 17.00 | 17.24 | 16.99 | 17.00 | 17.00 | -0.03% | 2,126 |
| Sep 18, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | - | 1,277 |
| 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 |