Texas Community Bancshares, Inc. (TCBS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 27 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 300 |
| 26 Jun 2024 | 14.51 | 14.61 | 14.51 | 14.61 | 14.61 | 1,300 |
| 25 Jun 2024 | 14.60 | 14.61 | 14.60 | 14.61 | 14.61 | 200 |
| 24 Jun 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 200 |
| 21 Jun 2024 | 14.57 | 14.75 | 14.57 | 14.75 | 14.75 | 1,400 |
| 20 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 500 |
| 18 Jun 2024 | 14.90 | 14.95 | 14.85 | 14.86 | 14.86 | 16,400 |
| 17 Jun 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | 2,100 |
| 14 Jun 2024 | 13.51 | 14.65 | 13.51 | 14.65 | 14.65 | 8,200 |
| 14 Jun 2024 | 0.04 Dividend | |||||
| 13 Jun 2024 | 14.42 | 14.56 | 14.40 | 14.56 | 14.52 | 1,200 |
| 12 Jun 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.29 | - |
| 11 Jun 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.29 | - |
| 10 Jun 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.29 | 300 |
| 07 Jun 2024 | 14.40 | 14.40 | 14.30 | 14.31 | 14.27 | 6,000 |
| 06 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.26 | 3,700 |
| 05 Jun 2024 | 14.38 | 14.64 | 14.38 | 14.45 | 14.41 | 700 |
| 04 Jun 2024 | 14.25 | 14.60 | 14.00 | 14.36 | 14.32 | 3,800 |
| 03 Jun 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.41 | 300 |
| 31 May 2024 | 14.10 | 14.65 | 14.10 | 14.35 | 14.31 | 22,400 |
| 30 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.06 | 1,100 |
| 29 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.04 | 200 |
| 28 May 2024 | 14.00 | 14.08 | 14.00 | 14.08 | 14.04 | 600 |
| 24 May 2024 | 14.17 | 14.17 | 14.10 | 14.10 | 14.06 | 7,500 |
| 23 May 2024 | 14.00 | 14.13 | 14.00 | 14.10 | 14.06 | 6,300 |
| 22 May 2024 | 14.21 | 14.25 | 14.11 | 14.25 | 14.21 | 5,600 |
| 21 May 2024 | 14.00 | 14.05 | 14.00 | 14.05 | 14.01 | 1,400 |
| 20 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.75 | - |
| 17 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.75 | - |
| 16 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.75 | 200 |
| 15 May 2024 | 14.00 | 14.00 | 13.55 | 13.72 | 13.68 | 6,800 |
| 14 May 2024 | 14.00 | 14.01 | 14.00 | 14.01 | 13.97 | 900 |
| 13 May 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.18 | 200 |
| 10 May 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.20 | 400 |
| 09 May 2024 | 14.23 | 14.24 | 14.23 | 14.24 | 14.20 | 300 |
| 08 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.97 | - |
| 07 May 2024 | 14.13 | 14.13 | 14.01 | 14.01 | 13.97 | 700 |
| 06 May 2024 | 14.02 | 14.24 | 14.00 | 14.01 | 13.97 | 900 |
| 03 May 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | - |
| 02 May 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | - |
| 01 May 2024 | 14.06 | 14.11 | 14.00 | 14.11 | 14.07 | 2,200 |
| 30 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.18 | 500 |
| 29 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | - |
| 26 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | - |
| 25 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | - |
| 24 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | - |
| 23 Apr 2024 | 14.06 | 14.23 | 14.02 | 14.23 | 14.19 | 1,400 |
| 22 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | 200 |
| 19 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.06 | 500 |
| 18 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | 300 |
| 17 Apr 2024 | 14.30 | 14.30 | 14.25 | 14.25 | 14.21 | 1,300 |
| 16 Apr 2024 | 14.44 | 14.44 | 14.25 | 14.30 | 14.26 | 4,500 |
| 15 Apr 2024 | 14.49 | 14.49 | 14.25 | 14.30 | 14.26 | 400 |
| 12 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.41 | 200 |
| 11 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | 300 |
| 10 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.43 | - |
| 09 Apr 2024 | 14.42 | 14.50 | 14.42 | 14.47 | 14.43 | 500 |
| 08 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.61 | - |
| 05 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.61 | 100 |
| 04 Apr 2024 | 14.55 | 14.64 | 14.45 | 14.64 | 14.60 | 1,300 |
| 03 Apr 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.51 | 1,700 |
| 02 Apr 2024 | 14.59 | 14.65 | 14.40 | 14.65 | 14.61 | 1,000 |
| 01 Apr 2024 | 14.57 | 14.57 | 14.54 | 14.54 | 14.50 | 1,000 |
| 28 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | 400 |
| 27 Mar 2024 | 14.58 | 14.58 | 14.48 | 14.49 | 14.45 | 1,700 |
| 26 Mar 2024 | 14.44 | 14.59 | 14.40 | 14.50 | 14.46 | 5,200 |
| 25 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | 300 |
| 22 Mar 2024 | 14.47 | 14.59 | 14.47 | 14.47 | 14.43 | 10,100 |
| 21 Mar 2024 | 14.15 | 14.59 | 14.15 | 14.59 | 14.55 | 900 |
| 20 Mar 2024 | 14.14 | 14.15 | 14.14 | 14.15 | 14.11 | 1,100 |
| 19 Mar 2024 | 14.17 | 14.17 | 13.76 | 13.76 | 13.72 | 1,200 |
| 18 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.61 | 500 |
| 15 Mar 2024 | 13.60 | 14.20 | 13.53 | 14.20 | 14.16 | 13,700 |
| 14 Mar 2024 | 13.68 | 13.99 | 13.54 | 13.54 | 13.50 | 2,200 |
| 13 Mar 2024 | 13.67 | 13.67 | 13.56 | 13.56 | 13.52 | 1,000 |
| 13 Mar 2024 | 0.04 Dividend | |||||
| 12 Mar 2024 | 13.35 | 13.55 | 13.35 | 13.50 | 13.42 | 700 |
| 11 Mar 2024 | 13.50 | 13.94 | 13.35 | 13.35 | 13.27 | 7,200 |
| 08 Mar 2024 | 13.31 | 13.49 | 13.31 | 13.49 | 13.41 | 300 |
| 07 Mar 2024 | 13.39 | 13.50 | 13.30 | 13.40 | 13.33 | 3,400 |
| 06 Mar 2024 | 13.30 | 13.45 | 13.27 | 13.27 | 13.19 | 2,200 |
| 05 Mar 2024 | 13.39 | 13.64 | 13.11 | 13.64 | 13.56 | 1,200 |
| 04 Mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.58 | 2,600 |
| 01 Mar 2024 | 13.89 | 13.89 | 13.74 | 13.74 | 13.66 | 800 |
| 29 Feb 2024 | 13.49 | 13.68 | 13.49 | 13.66 | 13.58 | 1,100 |
| 28 Feb 2024 | 13.75 | 13.99 | 13.75 | 13.75 | 13.67 | 800 |
| 27 Feb 2024 | 13.66 | 13.99 | 13.60 | 13.99 | 13.91 | 900 |
| 26 Feb 2024 | 13.99 | 13.99 | 13.66 | 13.66 | 13.58 | 2,300 |
| 23 Feb 2024 | 14.08 | 14.10 | 13.95 | 14.04 | 13.96 | 3,900 |
| 22 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.97 | - |
| 21 Feb 2024 | 14.05 | 14.08 | 14.05 | 14.05 | 13.97 | 4,500 |
| 20 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.19 | - |
| 16 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.19 | - |
| 15 Feb 2024 | 14.07 | 14.27 | 14.07 | 14.27 | 14.19 | 400 |
| 14 Feb 2024 | 14.05 | 14.47 | 14.05 | 14.45 | 14.37 | 1,200 |
| 13 Feb 2024 | 14.40 | 14.70 | 14.40 | 14.42 | 14.34 | 800 |
| 12 Feb 2024 | 14.34 | 14.42 | 14.34 | 14.40 | 14.32 | 900 |
| 09 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.01 | 400 |
| 08 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.97 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.