Texas Community Bancshare... (TCBS)
15.70
-0.30 (-1.88%)
At close: Apr 14, 2025, 12:26 PM
Texas Community Bancshares Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 16.00 | 16.00 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 9,268 |
| Apr 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 2,218 |
| Apr 9, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | 16.00 | -1.48% | 2,300 |
| Apr 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.00% | 0 |
| Apr 7, 2025 | 16.02 | 16.02 | 16.24 | 16.24 | 16.00 | 16.00 | 16.24 | 16.24 | 1.82% | 400 |
| Apr 4, 2025 | 15.82 | 15.82 | 16.20 | 16.20 | 15.82 | 15.82 | 15.95 | 15.95 | 0.82% | 10,300 |
| Apr 3, 2025 | 15.60 | 15.60 | 15.89 | 15.89 | 15.60 | 15.60 | 15.82 | 15.82 | -2.04% | 2,100 |
| Apr 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | 16.15 | 0.94% | 600 |
| Apr 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 189 |
| Mar 31, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.00 | 16.00 | 16.00 | 16.00 | -1.48% | 939 |
| Mar 28, 2025 | 16.15 | 16.15 | 16.25 | 16.25 | 15.70 | 15.70 | 16.24 | 16.24 | 1.31% | 3,100 |
| Mar 27, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00% | 0 |
| Mar 26, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.74% | 400 |
| Mar 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | 16.15 | -1.10% | 1,600 |
| Mar 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.26 | 16.26 | 16.33 | 16.33 | -0.73% | 913 |
| Mar 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.43% | 949 |
| Mar 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.38 | 16.38 | 16.38 | 16.38 | 1.11% | 400 |
| Mar 19, 2025 | 16.16 | 16.16 | 16.20 | 16.20 | 16.15 | 16.15 | 16.20 | 16.20 | -1.52% | 1,600 |
| Mar 18, 2025 | 16.27 | 16.27 | 16.45 | 16.45 | 16.27 | 16.27 | 16.45 | 16.45 | 0.98% | 1,404 |
| Mar 17, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.25% | 1,814 |
| Mar 14, 2025 | 16.30 | 16.30 | 16.34 | 16.34 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25% | 9,816 |
| Mar 13, 2025 | 16.20 | 16.20 | 16.29 | 16.29 | 16.10 | 16.10 | 16.29 | 16.29 | 1.43% | 3,927 |
| Mar 12, 2025 | 16.19 | 16.19 | 17.00 | 17.00 | 16.02 | 16.02 | 16.06 | 16.06 | -0.25% | 6,432 |
| Mar 11, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.10 | 16.10 | 16.10 | 16.10 | -3.48% | 2,900 |
| Mar 10, 2025 | 16.20 | 16.20 | 16.95 | 16.95 | 16.20 | 16.20 | 16.68 | 16.68 | 2.96% | 3,200 |
| Mar 7, 2025 | 16.81 | 16.77 | 17.01 | 16.97 | 16.01 | 15.97 | 16.20 | 16.16 | -3.57% | 2,121 |
| Mar 6, 2025 | 16.20 | 16.16 | 17.24 | 17.20 | 16.18 | 16.14 | 16.80 | 16.76 | 3.70% | 6,011 |
| Mar 5, 2025 | 16.50 | 16.46 | 17.50 | 17.46 | 16.01 | 15.97 | 16.20 | 16.16 | -1.82% | 10,005 |
| Mar 4, 2025 | 16.60 | 16.56 | 17.19 | 17.15 | 16.06 | 16.02 | 16.50 | 16.46 | 2.42% | 26,124 |
| Mar 3, 2025 | 17.18 | 17.14 | 17.18 | 17.14 | 16.06 | 16.02 | 16.11 | 16.07 | -4.62% | 1,739 |
| Feb 28, 2025 | 15.98 | 15.94 | 16.92 | 16.88 | 15.97 | 15.93 | 16.89 | 16.85 | 5.30% | 1,018 |
| Feb 27, 2025 | 16.50 | 16.46 | 16.50 | 16.46 | 16.00 | 15.96 | 16.04 | 16.00 | -2.43% | 735 |
| Feb 26, 2025 | 16.02 | 15.98 | 16.44 | 16.40 | 15.95 | 15.91 | 16.44 | 16.40 | 0.00% | 621 |
| Feb 25, 2025 | 16.10 | 16.06 | 16.44 | 16.40 | 15.95 | 15.91 | 16.44 | 16.40 | 2.30% | 1,300 |
| Feb 24, 2025 | 16.49 | 16.45 | 16.49 | 16.45 | 15.90 | 15.86 | 16.07 | 16.03 | 0.19% | 1,200 |
| Feb 21, 2025 | 16.00 | 15.96 | 16.49 | 16.45 | 16.00 | 15.96 | 16.04 | 16.00 | -0.68% | 13,300 |
| Feb 20, 2025 | 15.94 | 15.90 | 16.18 | 16.14 | 15.90 | 15.86 | 16.15 | 16.11 | 0.94% | 3,600 |
| Feb 19, 2025 | 16.13 | 16.09 | 16.25 | 16.21 | 16.00 | 15.96 | 16.00 | 15.96 | -0.93% | 710 |
| Feb 18, 2025 | 15.87 | 15.83 | 16.22 | 16.18 | 15.87 | 15.83 | 16.15 | 16.11 | 1.00% | 1,912 |
| Feb 14, 2025 | 15.60 | 15.56 | 15.99 | 15.95 | 15.60 | 15.56 | 15.99 | 15.95 | 1.52% | 2,343 |
| Feb 13, 2025 | 15.60 | 15.56 | 15.90 | 15.86 | 15.60 | 15.56 | 15.75 | 15.71 | 0.00% | 710 |
| Feb 12, 2025 | 15.60 | 15.56 | 15.90 | 15.86 | 15.60 | 15.56 | 15.75 | 15.71 | -0.51% | 900 |
| Feb 11, 2025 | 15.60 | 15.56 | 15.90 | 15.86 | 15.60 | 15.56 | 15.83 | 15.79 | -0.25% | 702 |
| Feb 10, 2025 | 15.94 | 15.90 | 16.49 | 16.45 | 15.70 | 15.66 | 15.87 | 15.83 | 1.08% | 6,200 |
| Feb 7, 2025 | 15.92 | 15.88 | 15.92 | 15.88 | 15.67 | 15.63 | 15.70 | 15.66 | -0.19% | 939 |
| Feb 6, 2025 | 15.80 | 15.76 | 15.80 | 15.76 | 15.73 | 15.69 | 15.73 | 15.69 | -1.32% | 900 |
| Feb 5, 2025 | 15.54 | 15.50 | 15.94 | 15.90 | 15.54 | 15.50 | 15.94 | 15.90 | 1.98% | 904 |
| Feb 4, 2025 | 15.92 | 15.88 | 15.92 | 15.88 | 15.59 | 15.55 | 15.63 | 15.59 | -0.45% | 700 |
| Feb 3, 2025 | 15.31 | 15.27 | 15.84 | 15.80 | 15.31 | 15.27 | 15.70 | 15.66 | -0.13% | 3,707 |
| Jan 31, 2025 | 15.49 | 15.45 | 15.90 | 15.86 | 15.49 | 15.45 | 15.72 | 15.68 | 0.45% | 9,107 |