Texas Community Bancshare... (TCBS)
16.25
-0.64 (-3.79%)
At close: Mar 03, 2025, 3:59 PM
16.11
-0.86%
After-hours: Mar 03, 2025, 04:00 PM EST
TCBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.18 | 17.18 | 16.06 | 16.11 | -0.78 | -4.62% | 1,739 |
| Feb 28, 2025 | 15.98 | 16.92 | 15.97 | 16.89 | 0.85 | 5.30% | 1,018 |
| Feb 27, 2025 | 16.50 | 16.50 | 16.00 | 16.04 | -0.40 | -2.43% | 832 |
| Feb 26, 2025 | 16.02 | 16.44 | 15.95 | 16.44 | 0.00 | 0.00% | 712 |
| Feb 25, 2025 | 16.10 | 16.44 | 15.95 | 16.44 | 0.37 | 2.30% | 1,300 |
| Feb 24, 2025 | 16.49 | 16.49 | 15.90 | 16.07 | 0.03 | 0.19% | 1,200 |
| Feb 21, 2025 | 16.00 | 16.49 | 16.00 | 16.04 | -0.11 | -0.68% | 13,380 |
| Feb 20, 2025 | 15.94 | 16.18 | 15.90 | 16.15 | 0.15 | 0.94% | 3,600 |
| Feb 19, 2025 | 16.13 | 16.25 | 16.00 | 16.00 | -0.15 | -0.93% | 710 |
| Feb 18, 2025 | 15.87 | 16.22 | 15.87 | 16.15 | 0.16 | 1.00% | 1,912 |
| Feb 14, 2025 | 15.60 | 15.99 | 15.60 | 15.99 | 0.24 | 1.52% | 2,442 |
| Feb 13, 2025 | 15.60 | 15.90 | 15.60 | 15.75 | 0.00 | 0.00% | 710 |
| Feb 12, 2025 | 15.60 | 15.90 | 15.60 | 15.75 | -0.08 | -0.51% | 900 |
| Feb 11, 2025 | 15.60 | 15.90 | 15.60 | 15.83 | -0.04 | -0.25% | 702 |
| Feb 10, 2025 | 15.94 | 16.49 | 15.70 | 15.87 | 0.17 | 1.08% | 6,200 |
| Feb 7, 2025 | 15.92 | 15.92 | 15.67 | 15.70 | -0.03 | -0.19% | 1,026 |
| Feb 6, 2025 | 15.80 | 15.80 | 15.73 | 15.73 | -0.21 | -1.32% | 900 |
| Feb 5, 2025 | 15.54 | 15.94 | 15.54 | 15.94 | 0.31 | 1.98% | 904 |
| Feb 4, 2025 | 15.92 | 15.92 | 15.59 | 15.63 | -0.07 | -0.45% | 700 |
| Feb 3, 2025 | 15.31 | 15.84 | 15.31 | 15.70 | -0.02 | -0.13% | 3,707 |
| Jan 31, 2025 | 15.49 | 15.90 | 15.49 | 15.72 | 0.07 | 0.45% | 9,107 |
| Jan 30, 2025 | 15.55 | 15.70 | 15.47 | 15.65 | -0.04 | -0.25% | 911 |
| Jan 29, 2025 | 15.54 | 15.69 | 15.47 | 15.69 | 0.09 | 0.58% | 5,146 |
| Jan 28, 2025 | 15.60 | 15.60 | 15.51 | 15.60 | 0.09 | 0.58% | 729 |
| Jan 27, 2025 | 15.47 | 15.51 | 15.44 | 15.51 | -0.09 | -0.58% | 634 |
| Jan 24, 2025 | 15.45 | 15.71 | 15.45 | 15.60 | 0.10 | 0.65% | 8,743 |
| Jan 23, 2025 | 15.23 | 15.50 | 15.23 | 15.50 | 0.03 | 0.19% | 7,105 |
| Jan 22, 2025 | 15.38 | 15.47 | 15.35 | 15.47 | 0.13 | 0.85% | 1,219 |
| Jan 21, 2025 | 15.52 | 15.52 | 15.18 | 15.34 | 0.00 | 0.00% | 8,260 |
| Jan 17, 2025 | 15.11 | 15.52 | 15.11 | 15.34 | 0.04 | 0.26% | 10,500 |
| Jan 16, 2025 | 15.35 | 15.35 | 15.20 | 15.30 | 0.00 | 0.00% | 2,825 |
| Jan 15, 2025 | 15.14 | 15.30 | 15.14 | 15.30 | 0.13 | 0.86% | 1,100 |
| Jan 14, 2025 | 15.16 | 15.20 | 15.00 | 15.17 | 0.07 | 0.46% | 7,416 |
| Jan 13, 2025 | 15.57 | 15.59 | 15.10 | 15.10 | -0.10 | -0.66% | 1,301 |
| Jan 10, 2025 | 15.28 | 15.53 | 15.20 | 15.20 | 0.07 | 0.46% | 1,482 |
| Jan 8, 2025 | 15.05 | 15.62 | 15.05 | 15.13 | -0.06 | -0.39% | 3,711 |
| Jan 7, 2025 | 15.00 | 15.20 | 15.00 | 15.19 | -0.01 | -0.07% | 3,515 |
| Jan 6, 2025 | 15.20 | 15.42 | 15.15 | 15.20 | -0.05 | -0.33% | 6,332 |
| Jan 3, 2025 | 15.30 | 15.63 | 15.18 | 15.25 | -0.15 | -0.97% | 9,300 |
| Jan 2, 2025 | 15.63 | 15.63 | 15.10 | 15.40 | 0.15 | 0.98% | 2,000 |
| Dec 31, 2024 | 15.47 | 15.47 | 15.07 | 15.25 | -0.05 | -0.33% | 808 |
| Dec 30, 2024 | 15.10 | 15.30 | 15.10 | 15.30 | 0.20 | 1.32% | 4,300 |
| Dec 27, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -0.01 | -0.07% | 233 |
| Dec 26, 2024 | 14.98 | 15.11 | 14.98 | 15.11 | -0.03 | -0.20% | 1,300 |
| Dec 24, 2024 | 14.99 | 15.14 | 14.99 | 15.14 | 0.07 | 0.46% | 1,011 |
| Dec 23, 2024 | 15.14 | 15.14 | 15.00 | 15.07 | -0.02 | -0.13% | 2,100 |
| Dec 20, 2024 | 15.00 | 15.15 | 15.00 | 15.09 | -0.10 | -0.66% | 12,713 |
| Dec 19, 2024 | 14.90 | 15.19 | 14.90 | 15.19 | 0.20 | 1.33% | 3,700 |
| Dec 18, 2024 | 15.16 | 15.23 | 14.99 | 14.99 | -0.28 | -1.83% | 5,021 |
| Dec 17, 2024 | 15.00 | 15.29 | 15.00 | 15.27 | 0.23 | 1.53% | 4,000 |