Texas Community Bancshares, Inc. TCBS
NASDAQ · Vereinigte Staaten · Finanzen
$17,06-0,23 (-1,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,06 | -1,33 % | $17,29 | $17,29 | $17,06 | 1,40K |
| 2026-09-30 | $17,29 | -0,35 % | $17,06 | $17,29 | $17,06 | 2,10K |
| 2026-09-29 | $17,35 | +1,88 % | $17,31 | $17,35 | $17,27 | 1,10K |
| 2026-09-28 | $17,03 | +0,18 % | $17,03 | $17,03 | $17,03 | 300 |
| 2026-09-25 | $17,00 | 0,00 % | $17,30 | $17,30 | $16,95 | 5,90K |
| 2026-09-24 | $17,00 | 0,00 % | $17,00 | $17,00 | $17,00 | 400 |
| 2026-09-23 | $17,00 | 0,00 % | $17,00 | $17,00 | $17,00 | 0 |
| 2026-09-22 | $17,00 | +0,03 % | $17,00 | $17,15 | $17,00 | 1,50K |
| 2026-09-21 | $17,00 | -0,03 % | $17,00 | $17,24 | $16,99 | 2,10K |
| 2026-09-18 | $17,00 | 0,00 % | $17,40 | $17,40 | $17,00 | 1,30K |
| 2026-09-17 | $17,00 | -0,06 % | $17,01 | $17,05 | $17,00 | 5,30K |
| 2026-09-16 | $17,01 | -0,82 % | $17,10 | $17,17 | $17,01 | 4,20K |
| 2026-09-15 | $17,15 | -2,00 % | $17,30 | $17,30 | $17,10 | 9,00K |
| 2026-09-14 | $17,50 | +0,69 % | $17,50 | $17,50 | $17,50 | 1,10K |
| 2026-09-11 | $17,38 | -0,17 % | $17,53 | $17,90 | $17,11 | 2,10K |
| 2026-09-10 | $17,41 | +0,64 % | $17,30 | $17,41 | $17,30 | 500 |
| 2026-09-09 | $17,30 | -1,09 % | $17,33 | $17,33 | $17,30 | 2,30K |
| 2026-09-08 | $17,49 | -0,06 % | $17,49 | $17,49 | $17,49 | 200 |
| 2026-09-04 | $17,50 | 0,00 % | $17,35 | $17,50 | $17,35 | 1,50K |
| 2026-09-03 | $17,50 | -0,23 % | $17,50 | $17,50 | $17,50 | 600 |
| 2026-09-02 | $17,54 | +0,44 % | $17,54 | $17,54 | $17,54 | 300 |
| 2026-09-01 | $17,46 | +0,88 % | $17,46 | $17,46 | $17,46 | 500 |
| 2026-08-31 | $17,31 | 0,00 % | $17,31 | $17,31 | $17,31 | 0 |
| 2026-08-28 | $17,31 | -0,06 % | $17,31 | $17,31 | $17,31 | 300 |
| 2026-08-27 | $17,32 | +0,06 % | $17,32 | $17,32 | $17,32 | 600 |
| 2026-08-26 | $17,31 | -2,01 % | $17,47 | $17,47 | $17,31 | 400 |
| 2026-08-25 | $17,67 | +1,20 % | $17,31 | $17,67 | $17,31 | 5,30K |
| 2026-08-24 | $17,45 | -0,26 % | $17,45 | $17,45 | $17,45 | 1,30K |
| 2026-08-21 | $17,50 | -0,17 % | $17,52 | $17,64 | $17,50 | 1,50K |
| 2026-08-20 | $17,53 | +1,33 % | $17,50 | $17,53 | $17,50 | 1,60K |
| 2026-08-19 | $17,30 | -0,63 % | $17,30 | $17,30 | $17,30 | 600 |
| 2026-08-18 | $17,41 | 0,00 % | $17,41 | $17,41 | $17,41 | 0 |
| 2026-08-17 | $17,41 | +0,06 % | $17,41 | $17,41 | $17,41 | 600 |
| 2026-08-14 | $17,40 | +0,40 % | $17,26 | $17,40 | $17,26 | 1,40K |
| 2026-08-13 | $17,33 | -0,17 % | $17,34 | $17,34 | $17,33 | 800 |
| 2026-08-12 | $17,36 | +0,35 % | $17,32 | $17,53 | $17,26 | 3,50K |
| 2026-08-11 | $17,30 | +0,23 % | $17,38 | $17,38 | $17,30 | 3,80K |
| 2026-08-10 | $17,26 | -0,98 % | $17,36 | $17,36 | $17,26 | 900 |
| 2026-08-07 | $17,43 | 0,00 % | $17,43 | $17,43 | $17,43 | 0 |
| 2026-08-06 | $17,43 | +0,40 % | $17,50 | $17,50 | $17,43 | 800 |
| 2026-08-05 | $17,36 | -0,23 % | $17,67 | $17,67 | $17,36 | 1,30K |
| 2026-08-04 | $17,40 | -1,14 % | $17,93 | $17,93 | $17,40 | 1,00K |
| 2026-08-03 | $17,60 | 0,00 % | $17,60 | $17,60 | $17,60 | 0 |
| 2026-07-31 | $17,60 | +0,57 % | $17,48 | $17,60 | $17,48 | 2,00K |
| 2026-07-30 | $17,50 | -0,28 % | $17,50 | $17,50 | $17,50 | 400 |
| 2026-07-29 | $17,55 | +0,76 % | $17,40 | $17,55 | $17,40 | 1,70K |
| 2026-07-28 | $17,42 | 0,00 % | $17,42 | $17,42 | $17,42 | 0 |
| 2026-07-27 | $17,42 | -1,88 % | $17,42 | $17,42 | $17,42 | 400 |
| 2026-07-24 | $17,75 | +1,66 % | $17,75 | $17,75 | $17,75 | 200 |
| 2026-07-23 | $17,46 | 0,00 % | $17,46 | $17,46 | $17,46 | 0 |
| 2026-07-22 | $17,46 | 0,00 % | $17,46 | $17,46 | $17,46 | 0 |
| 2026-07-21 | $17,46 | -1,91 % | $17,69 | $17,69 | $17,46 | 400 |
| 2026-07-20 | $17,80 | +2,01 % | $17,80 | $17,80 | $17,80 | 200 |
| 2026-07-17 | $17,45 | -0,85 % | $17,45 | $17,45 | $17,45 | 1,00K |
| 2026-07-16 | $17,60 | +0,92 % | $17,92 | $17,92 | $17,60 | 700 |
| 2026-07-15 | $17,44 | +0,23 % | $17,92 | $17,97 | $17,44 | 1,60K |
| 2026-07-14 | $17,40 | -1,47 % | $17,38 | $17,63 | $17,35 | 3,40K |
| 2026-07-13 | $17,66 | -0,51 % | $17,66 | $17,66 | $17,66 | 1,60K |
| 2026-07-10 | $17,75 | 0,00 % | $17,75 | $17,75 | $17,75 | 0 |
| 2026-07-09 | $17,75 | -0,78 % | $17,62 | $17,75 | $17,35 | 1,00K |
| 2026-07-08 | $17,89 | -0,28 % | $17,89 | $17,89 | $17,89 | 200 |
| 2026-07-07 | $17,94 | -0,11 % | $17,58 | $17,94 | $17,23 | 2,10K |
| 2026-07-06 | $17,96 | +0,06 % | $17,58 | $17,96 | $17,58 | 1,40K |
| 2026-07-02 | $17,95 | 0,00 % | $17,95 | $17,95 | $17,95 | 900 |
| 2026-07-01 | $17,95 | +1,99 % | $17,60 | $17,95 | $17,57 | 600 |
| 2026-06-30 | $17,60 | -2,06 % | $17,73 | $17,73 | $17,60 | 700 |
| 2026-06-29 | $17,97 | +0,96 % | $17,93 | $17,97 | $17,56 | 3,30K |
| 2026-06-26 | $17,80 | -0,95 % | $17,74 | $17,80 | $17,51 | 3,90K |
| 2026-06-25 | $17,97 | +1,81 % | $18,40 | $18,40 | $17,95 | 2,00K |
| 2026-06-24 | $17,65 | -4,49 % | $17,83 | $17,83 | $17,55 | 1,40K |
| 2026-06-23 | $18,48 | +7,01 % | $18,48 | $18,48 | $18,48 | 900 |
| 2026-06-22 | $17,27 | -2,87 % | $17,75 | $17,75 | $17,27 | 1,00K |
| 2026-06-18 | $17,78 | +3,49 % | $17,44 | $17,80 | $17,44 | 2,30K |
| 2026-06-17 | $17,18 | -0,98 % | $17,29 | $17,79 | $17,11 | 3,60K |
| 2026-06-16 | $17,35 | -0,86 % | $17,50 | $17,79 | $17,35 | 5,40K |
| 2026-06-15 | $17,50 | +1,16 % | $17,11 | $17,90 | $17,11 | 6,90K |
| 2026-06-12 | $17,30 | +0,64 % | $17,19 | $17,30 | $17,00 | 15,50K |
| 2026-06-11 | $17,19 | +1,18 % | $17,09 | $17,19 | $17,09 | 1,00K |
| 2026-06-10 | $16,99 | +1,25 % | $17,25 | $17,30 | $16,95 | 22,00K |
| 2026-06-09 | $16,78 | -0,12 % | $16,80 | $16,80 | $16,78 | 2,80K |
| 2026-06-08 | $16,80 | -0,59 % | $16,83 | $16,83 | $16,80 | 4,40K |
| 2026-06-05 | $16,90 | +1,02 % | $16,87 | $16,98 | $16,77 | 7,30K |
| 2026-06-04 | $16,73 | -1,01 % | $16,85 | $16,99 | $16,41 | 7,00K |
| 2026-06-03 | $16,90 | +0,84 % | $16,99 | $16,99 | $16,90 | 1,10K |
| 2026-06-02 | $16,76 | -1,41 % | $16,85 | $16,85 | $16,76 | 2,10K |
| 2026-06-01 | $17,00 | +1,49 % | $17,00 | $17,00 | $17,00 | 300 |
| 2026-05-29 | $16,75 | -0,59 % | $16,75 | $16,85 | $16,75 | 9,40K |
| 2026-05-28 | $16,85 | +0,39 % | $16,80 | $17,08 | $16,75 | 5,30K |
| 2026-05-27 | $16,78 | -0,98 % | $16,95 | $16,95 | $16,75 | 5,70K |
| 2026-05-26 | $16,95 | +1,19 % | $16,75 | $16,95 | $16,75 | 1,80K |