TC Bancshares Inc. (TCBC)
15.65
0.00 (0.00%)
At close: Apr 02, 2025, 3:54 PM
15.65
0.00%
After-hours: Apr 02, 2025, 04:00 PM EDT
TC Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 15.65 | 15.65 | 15.60 | 15.60 | 0.10 | 0.65% | 1,200 |
| Apr 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00% | 0 |
| Mar 31, 2025 | 15.35 | 15.50 | 15.35 | 15.50 | 0.38 | 2.51% | 300 |
| Mar 28, 2025 | 15.16 | 15.16 | 15.11 | 15.12 | -0.11 | -0.72% | 6,000 |
| Mar 27, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 0.03 | 0.20% | 200 |
| Mar 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00 | 0.00% | 5,300 |
| Mar 24, 2025 | 15.23 | 15.23 | 15.20 | 15.20 | -0.20 | -1.30% | 3,800 |
| Mar 21, 2025 | 15.20 | 15.55 | 15.20 | 15.40 | -0.21 | -1.35% | 600 |
| Mar 20, 2025 | 15.31 | 15.61 | 15.31 | 15.61 | 0.30 | 1.96% | 800 |
| Mar 19, 2025 | 15.51 | 15.51 | 15.31 | 15.31 | 0.06 | 0.39% | 400 |
| Mar 18, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 15.31 | 15.31 | 15.15 | 15.25 | -0.25 | -1.61% | 5,600 |
| Mar 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 15.12 | 15.50 | 15.11 | 15.50 | 0.07 | 0.45% | 500 |
| Mar 12, 2025 | 15.12 | 15.43 | 15.12 | 15.43 | 0.23 | 1.51% | 200 |
| Mar 11, 2025 | 15.25 | 15.25 | 15.13 | 15.20 | -0.17 | -1.11% | 700 |
| Mar 10, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 15.37 | 15.41 | 15.37 | 15.37 | -0.11 | -0.71% | 1,600 |
| Mar 6, 2025 | 15.50 | 15.51 | 15.48 | 15.48 | -0.01 | -0.06% | 4,000 |
| Mar 5, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 15.67 | 15.70 | 15.01 | 15.49 | -0.21 | -1.34% | 12,800 |
| Mar 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 0.04 | 0.26% | 500 |
| Feb 28, 2025 | 15.65 | 15.66 | 15.65 | 15.66 | 0.01 | 0.06% | 300 |
| Feb 27, 2025 | 15.68 | 15.71 | 15.65 | 15.65 | -0.02 | -0.13% | 24,700 |
| Feb 26, 2025 | 15.80 | 15.99 | 15.67 | 15.67 | 0.01 | 0.06% | 2,200 |
| Feb 25, 2025 | 15.82 | 15.99 | 15.66 | 15.66 | -0.14 | -0.89% | 7,300 |
| Feb 24, 2025 | 15.91 | 16.00 | 15.80 | 15.80 | -0.10 | -0.63% | 132,200 |
| Feb 21, 2025 | 15.94 | 15.94 | 15.90 | 15.90 | 0.00 | 0.00% | 1,900 |
| Feb 20, 2025 | 15.99 | 15.99 | 15.86 | 15.90 | 0.07 | 0.44% | 3,400 |
| Feb 19, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | -0.07 | -0.44% | 2,500 |
| Feb 18, 2025 | 16.26 | 16.39 | 15.90 | 15.90 | -0.37 | -2.27% | 169,200 |
| Feb 14, 2025 | 16.26 | 16.40 | 16.26 | 16.27 | -0.03 | -0.18% | 900 |
| Feb 13, 2025 | 16.41 | 16.41 | 16.30 | 16.30 | -0.20 | -1.21% | 13,700 |
| Feb 12, 2025 | 16.75 | 16.75 | 16.45 | 16.50 | 0.00 | 0.00% | 90,800 |
| Feb 11, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 0.00 | 0.00% | 12,100 |
| Feb 10, 2025 | 16.50 | 16.55 | 16.50 | 16.50 | 0.02 | 0.12% | 12,500 |
| Feb 7, 2025 | 16.45 | 16.48 | 16.40 | 16.48 | -0.02 | -0.12% | 3,700 |
| Feb 6, 2025 | 16.68 | 16.68 | 16.46 | 16.50 | -0.40 | -2.37% | 21,600 |
| Feb 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | -0.08 | -0.47% | 500 |
| Feb 3, 2025 | 16.71 | 17.00 | 16.71 | 16.98 | -0.01 | -0.06% | 3,700 |
| Jan 31, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 0.00 | 0.00% | 2,600 |
| Jan 28, 2025 | 17.01 | 17.01 | 16.85 | 16.99 | -0.11 | -0.64% | 900 |
| Jan 27, 2025 | 16.93 | 17.10 | 16.93 | 17.10 | 0.10 | 0.59% | 800 |
| Jan 24, 2025 | 16.71 | 17.00 | 16.71 | 17.00 | -0.49 | -2.80% | 1,900 |
| Jan 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 0.00 | 0.00% | 0 |