Texas Community Bancshares, Inc.TCBSNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $17.00 | $17.00 | $17.00 | $17.00 | 497 |
| 2/2/2026 | $17.40 | $17.40 | $17.00 | $17.00 | 526 |
| 1/30/2026 | $18.25 | $18.25 | $16.64 | $16.64 | 1,609 |
| 1/29/2026 | $17.98 | $17.98 | $16.91 | $16.91 | 2,000 |
| 1/28/2026 | $17.22 | $18.15 | $17.01 | $17.87 | 3,556 |
| 1/27/2026 | $17.25 | $17.25 | $17.00 | $17.20 | 1,847 |
| 1/26/2026 | $16.74 | $17.55 | $16.64 | $17.55 | 4,900 |
| 1/23/2026 | $16.36 | $16.58 | $16.31 | $16.58 | 1,300 |
| 1/22/2026 | $16.66 | $16.66 | $16.31 | $16.31 | 2,800 |
| 1/21/2026 | $16.45 | $16.45 | $16.25 | $16.26 | 1,800 |
| 1/20/2026 | $16.50 | $16.50 | $16.31 | $16.31 | 800 |
| 1/16/2026 | $16.80 | $16.80 | $16.80 | $16.80 | 12 |
| 1/15/2026 | $16.70 | $16.80 | $16.67 | $16.80 | 1,600 |
| 1/14/2026 | $16.60 | $16.60 | $16.60 | $16.60 | 1,013 |
| 1/13/2026 | $16.50 | $16.82 | $16.50 | $16.50 | 1,318 |
| 1/12/2026 | $16.80 | $16.80 | $16.68 | $16.68 | 1,043 |
| 1/9/2026 | $17.05 | $17.16 | $17.00 | $17.16 | 700 |
| 1/8/2026 | $16.95 | $17.24 | $16.85 | $16.85 | 1,200 |
| 1/7/2026 | $17.60 | $17.60 | $17.60 | $17.60 | 106 |
| 1/6/2026 | $17.60 | $17.60 | $17.60 | $17.60 | 585 |
| 1/5/2026 | $17.98 | $18.52 | $17.25 | $17.60 | 5,200 |
| 1/2/2026 | $17.40 | $18.30 | $17.40 | $17.98 | 5,446 |
| 12/31/2025 | $17.97 | $17.97 | $17.97 | $17.97 | 700 |
| 12/30/2025 | $17.15 | $17.16 | $17.15 | $17.16 | 1,500 |
| 12/29/2025 | $18.90 | $18.90 | $17.44 | $17.44 | 1,008 |
| 12/26/2025 | $17.19 | $20.00 | $17.19 | $17.60 | 2,231 |
| 12/24/2025 | $18.00 | $18.00 | $18.00 | $18.00 | 306 |
| 12/23/2025 | $17.07 | $19.70 | $17.07 | $18.10 | 1,346 |
| 12/22/2025 | $16.23 | $17.52 | $16.09 | $16.71 | 6,900 |
| 12/19/2025 | $16.37 | $16.50 | $16.27 | $16.50 | 11,245 |
| 12/18/2025 | $16.19 | $16.19 | $16.03 | $16.16 | 1,348 |
| 12/17/2025 | $15.72 | $16.37 | $15.72 | $16.37 | 600 |
| 12/16/2025 | $16.45 | $16.45 | $16.45 | $16.45 | 400 |
| 12/15/2025 | $16.57 | $17.90 | $16.46 | $16.46 | 1,306 |
| 12/12/2025 | $16.60 | $16.89 | $16.30 | $16.30 | 10,716 |
| 12/11/2025 | $16.57 | $16.57 | $16.57 | $16.57 | 209 |
| 12/10/2025 | $16.60 | $16.85 | $16.24 | $16.24 | 1,809 |
| 12/9/2025 | $16.20 | $17.00 | $16.05 | $16.20 | 8,520 |
| 12/8/2025 | $16.00 | $16.02 | $16.00 | $16.02 | 4,600 |
| 12/5/2025 | $15.99 | $16.00 | $15.99 | $15.99 | 1,600 |
| 12/4/2025 | $16.00 | $16.00 | $15.98 | $16.00 | 900 |
| 12/3/2025 | $16.01 | $16.01 | $15.92 | $16.01 | 1,012 |
| 12/2/2025 | $15.92 | $15.95 | $15.92 | $15.95 | 813 |
| 12/1/2025 | $16.00 | $16.00 | $16.00 | $16.00 | 241 |
| 11/28/2025 | $15.90 | $16.01 | $15.90 | $16.00 | 7,522 |
| 11/26/2025 | $15.94 | $15.94 | $15.90 | $15.90 | 900 |
| 11/25/2025 | $15.90 | $15.90 | $15.90 | $15.90 | 300 |
| 11/24/2025 | $15.90 | $15.90 | $15.90 | $15.90 | 200 |
| 11/21/2025 | $15.75 | $15.95 | $15.75 | $15.88 | 6,514 |
| 11/20/2025 | $15.89 | $15.89 | $15.75 | $15.83 | 3,600 |
| 11/19/2025 | $15.84 | $15.85 | $15.75 | $15.82 | 1,424 |
| 11/18/2025 | $15.75 | $15.77 | $15.75 | $15.75 | 2,734 |
| 11/17/2025 | $15.96 | $15.96 | $15.78 | $15.79 | 5,400 |
| 11/14/2025 | $16.01 | $16.01 | $16.00 | $16.00 | 7,009 |
| 11/13/2025 | $15.90 | $15.95 | $15.90 | $15.95 | 940 |
| 11/12/2025 | $16.00 | $16.00 | $15.97 | $15.97 | 1,489 |
| 11/11/2025 | $15.90 | $15.93 | $15.90 | $15.93 | 2,006 |
| 11/10/2025 | $15.91 | $15.91 | $15.91 | $15.91 | 1,400 |
| 11/7/2025 | $15.92 | $16.01 | $15.91 | $15.91 | 12,532 |
| 11/6/2025 | $16.01 | $16.01 | $15.91 | $15.91 | 7,442 |