Texas Community Bancshares, Inc. TCBS
NASDAQ · United States · Finance
$17.06-0.23 (-1.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |