Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
16.23
-0.13 (-0.78%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.39 | 16.56 | 16.20 | 16.23 | 16.23 | -0.78% | 14,445 |
| Sep 25, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 209 |
| Sep 24, 2025 | 16.32 | 16.36 | 16.20 | 16.36 | 16.36 | -2.29% | 2,911 |
| Sep 23, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 264 |
| Sep 22, 2025 | 17.10 | 17.10 | 16.57 | 16.74 | 16.74 | -2.88% | 3,765 |
| Sep 19, 2025 | 16.25 | 17.24 | 16.25 | 17.24 | 17.24 | 3.86% | 23,804 |
| Sep 18, 2025 | 16.40 | 16.60 | 16.25 | 16.60 | 16.60 | 2.72% | 1,165 |
| Sep 17, 2025 | 16.25 | 16.25 | 16.16 | 16.16 | 16.16 | -1.16% | 2,504 |
| Sep 16, 2025 | 16.33 | 16.35 | 16.33 | 16.35 | 16.35 | 0.93% | 956 |
| Sep 15, 2025 | 16.33 | 16.33 | 16.20 | 16.20 | 16.20 | -0.31% | 4,256 |
| Sep 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.18% | 2,406 |
| Sep 11, 2025 | 16.22 | 16.28 | 16.10 | 16.28 | 16.28 | 0.22% | 4,875 |
| Sep 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.21 | - | 375 |
| Sep 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.21 | 0.43% | 796 |
| Sep 8, 2025 | 16.11 | 16.18 | 16.11 | 16.18 | 16.14 | 0.28% | 613 |
| Sep 5, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.09 | - | 100 |
| Sep 4, 2025 | 15.75 | 16.13 | 15.75 | 16.13 | 16.09 | -0.44% | 364 |
| Sep 3, 2025 | 16.22 | 16.24 | 16.20 | 16.20 | 16.16 | -0.66% | 412 |
| Sep 2, 2025 | 16.62 | 16.62 | 16.31 | 16.31 | 16.27 | 0.12% | 985 |
| Aug 29, 2025 | 16.50 | 16.50 | 16.29 | 16.29 | 16.25 | -0.06% | 7,483 |
| Aug 28, 2025 | 16.31 | 16.31 | 16.30 | 16.30 | 16.26 | 1.24% | 1,078 |
| Aug 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | 0.62% | 512 |
| Aug 26, 2025 | 16.02 | 16.03 | 16.00 | 16.00 | 15.96 | 0.32% | 765 |
| Aug 25, 2025 | 16.11 | 16.11 | 15.87 | 15.95 | 15.91 | -1.24% | 7,694 |
| Aug 22, 2025 | 16.16 | 16.30 | 16.15 | 16.15 | 16.11 | 0.31% | 8,368 |
| Aug 21, 2025 | 16.02 | 16.10 | 16.02 | 16.10 | 16.06 | 0.37% | 310 |
| Aug 20, 2025 | 16.00 | 16.11 | 16.00 | 16.04 | 16.00 | 0.38% | 3,171 |
| Aug 19, 2025 | 15.98 | 16.04 | 15.98 | 15.98 | 15.94 | 0.76% | 5,831 |
| Aug 18, 2025 | 16.00 | 16.00 | 15.86 | 15.86 | 15.82 | -0.56% | 2,517 |
| Aug 15, 2025 | 15.90 | 15.95 | 15.90 | 15.95 | 15.91 | 0.13% | 1,137 |
| Aug 14, 2025 | 15.86 | 15.93 | 15.86 | 15.93 | 15.89 | -0.13% | 891 |
| Aug 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.91 | 0.96% | 273 |
| Aug 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | 0.64% | 914 |
| Aug 11, 2025 | 15.89 | 15.90 | 15.70 | 15.70 | 15.66 | -1.20% | 3,842 |
| Aug 8, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.85 | 0.57% | 6,423 |
| Aug 7, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.76 | -0.63% | 2,933 |
| Aug 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | 0.63% | 1,019 |
| Aug 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | -0.32% | 301 |
| Aug 4, 2025 | 15.90 | 16.04 | 15.85 | 15.85 | 15.81 | -1.00% | 2,880 |
| Aug 1, 2025 | 16.00 | 16.01 | 16.00 | 16.01 | 15.97 | -0.56% | 27,769 |
| Jul 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | 0.40% | 2,516 |
| Jul 30, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.00 | 0.23% | 220 |
| Jul 29, 2025 | 16.00 | 16.22 | 16.00 | 16.00 | 15.96 | - | 2,084 |
| Jul 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | - | 209 |
| Jul 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | - | 1,561 |
| Jul 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | -2.74% | 1,611 |
| Jul 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.41 | 2.81% | 677 |
| Jul 22, 2025 | 16.64 | 16.64 | 16.00 | 16.00 | 15.96 | - | 1,235 |
| Jul 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | -0.44% | 769 |
| Jul 18, 2025 | 16.50 | 16.50 | 16.07 | 16.07 | 16.03 | 0.06% | 10,289 |