Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
15.99
-0.01 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
16.00
+0.01 (0.06%)
After-hours: Dec 5, 2025, 4:10 PM EST
TCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.99 | 16.00 | 15.99 | 15.99 | 15.99 | -0.06% | 1,565 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.98 | 16.00 | 16.00 | -0.06% | 851 |
| Dec 3, 2025 | 16.01 | 16.01 | 15.92 | 16.01 | 16.01 | 0.38% | 821 |
| Dec 2, 2025 | 15.92 | 15.95 | 15.92 | 15.95 | 15.95 | -0.31% | 813 |
| Dec 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | 241 |
| Nov 28, 2025 | 15.90 | 16.01 | 15.90 | 16.00 | 15.92 | 0.63% | 7,522 |
| Nov 26, 2025 | 15.94 | 15.94 | 15.90 | 15.90 | 15.82 | - | 881 |
| Nov 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | 0.13% | 190 |
| Nov 21, 2025 | 15.75 | 15.95 | 15.75 | 15.88 | 15.80 | 0.32% | 6,514 |
| Nov 20, 2025 | 15.89 | 15.89 | 15.75 | 15.83 | 15.75 | 0.08% | 3,571 |
| Nov 19, 2025 | 15.84 | 15.85 | 15.75 | 15.82 | 15.74 | 0.43% | 1,424 |
| Nov 18, 2025 | 15.75 | 15.77 | 15.75 | 15.75 | 15.67 | -0.25% | 2,734 |
| Nov 17, 2025 | 15.96 | 15.96 | 15.78 | 15.79 | 15.71 | -1.31% | 5,392 |
| Nov 14, 2025 | 16.01 | 16.01 | 16.00 | 16.00 | 15.92 | 0.31% | 7,009 |
| Nov 13, 2025 | 15.90 | 15.95 | 15.90 | 15.95 | 15.87 | -0.11% | 940 |
| Nov 12, 2025 | 16.00 | 16.00 | 15.97 | 15.97 | 15.89 | 0.25% | 1,489 |
| Nov 11, 2025 | 15.90 | 15.93 | 15.90 | 15.93 | 15.85 | 0.11% | 2,006 |
| Nov 10, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.83 | - | 1,355 |
| Nov 7, 2025 | 15.92 | 16.01 | 15.91 | 15.91 | 15.83 | - | 12,532 |
| Nov 6, 2025 | 16.01 | 16.01 | 15.91 | 15.91 | 15.83 | -0.69% | 7,442 |
| Nov 5, 2025 | 16.01 | 16.02 | 16.01 | 16.02 | 15.94 | 0.75% | 864 |
| Nov 3, 2025 | 16.01 | 16.02 | 15.90 | 15.90 | 15.82 | -1.55% | 2,007 |
| Oct 31, 2025 | 16.14 | 16.19 | 16.10 | 16.15 | 16.07 | 0.44% | 7,119 |
| Oct 30, 2025 | 16.14 | 16.20 | 16.00 | 16.08 | 16.00 | -0.75% | 8,191 |
| Oct 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.12 | 0.93% | 463 |
| Oct 28, 2025 | 16.13 | 16.18 | 16.05 | 16.05 | 15.97 | -0.25% | 3,883 |
| Oct 23, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.01 | 0.56% | 554 |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | -0.87% | 390 |
| Oct 17, 2025 | 16.00 | 16.18 | 16.00 | 16.14 | 16.06 | 0.88% | 8,677 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | -0.62% | 1,257 |
| Oct 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | - | 1,202 |
| Oct 10, 2025 | 16.17 | 16.18 | 16.10 | 16.10 | 16.02 | -0.09% | 8,335 |
| Oct 7, 2025 | 16.10 | 16.11 | 16.10 | 16.11 | 16.03 | -0.42% | 533 |
| Oct 6, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.10 | 0.28% | 574 |
| Oct 3, 2025 | 16.20 | 16.23 | 16.10 | 16.14 | 16.06 | -0.40% | 12,900 |
| Oct 2, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 16.12 | 0.22% | 1,395 |
| Sep 30, 2025 | 16.15 | 16.17 | 16.05 | 16.17 | 16.09 | 0.10% | 4,950 |
| Sep 29, 2025 | 16.20 | 16.24 | 16.15 | 16.15 | 16.07 | -0.51% | 3,405 |
| Sep 26, 2025 | 16.39 | 16.56 | 16.20 | 16.23 | 16.15 | -0.78% | 14,445 |
| Sep 24, 2025 | 16.32 | 16.36 | 16.20 | 16.36 | 16.28 | -2.29% | 2,911 |
| Sep 22, 2025 | 17.10 | 17.10 | 16.57 | 16.74 | 16.66 | -2.88% | 3,765 |
| Sep 19, 2025 | 16.25 | 17.24 | 16.25 | 17.24 | 17.15 | 3.86% | 23,804 |
| Sep 18, 2025 | 16.40 | 16.60 | 16.25 | 16.60 | 16.52 | 2.72% | 1,165 |
| Sep 17, 2025 | 16.25 | 16.25 | 16.16 | 16.16 | 16.08 | -1.16% | 2,504 |
| Sep 16, 2025 | 16.33 | 16.35 | 16.33 | 16.35 | 16.27 | 0.93% | 956 |
| Sep 15, 2025 | 16.33 | 16.33 | 16.20 | 16.20 | 16.12 | -0.31% | 4,256 |
| Sep 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.17 | -0.18% | 2,406 |
| Sep 11, 2025 | 16.22 | 16.28 | 16.10 | 16.28 | 16.20 | 0.22% | 4,875 |
| Sep 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.12 | 0.43% | 796 |
| Sep 8, 2025 | 16.11 | 16.18 | 16.11 | 16.18 | 16.05 | 0.28% | 613 |