NASDAQ : TCBS
Texas Community Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 17.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 47.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Texas Community Bancshares, Inc. (TCBS) closed at 17.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.21 | 17.25 | 17.21 | 17.25 | 1,446 | -0.17% |
| 2026-10-29 | 17.28 | 17.28 | 17.28 | 17.28 | 263 | +1.05% |
| 2026-10-28 | 17.07 | 17.1 | 17.07 | 17.1 | 6,998 | +0.06% |
| 2026-10-27 | 17.05 | 17.1 | 17.05 | 17.09 | 5,771 | +0.06% |
| 2026-10-26 | 17.08 | 17.08 | 17.08 | 17.08 | 264 | -0.87% |
| 2026-10-23 | 17.23 | 17.23 | 17.23 | 17.23 | 455 | +0.17% |
| 2026-10-21 | 17.2 | 17.2 | 17.2 | 17.2 | 1,068 | +1.18% |
| 2026-10-20 | 17 | 17.26 | 17 | 17 | 3,094 | +0.29% |
| 2026-10-19 | 17 | 17 | 16.9 | 16.95 | 5,905 | -0.29% |
| 2026-10-16 | 17 | 17 | 17 | 17 | 1,749 | -1.51% |
| 2026-10-15 | 17.06 | 17.26 | 17 | 17.26 | 3,672 | +0.00% |
| 2026-10-14 | 17.26 | 17.26 | 17 | 17.26 | 11,156 | +1.53% |
| 2026-10-13 | 17.26 | 17.26 | 17 | 17 | 3,634 | +0.00% |
| 2026-10-09 | 17 | 17.26 | 17 | 17 | 6,497 | +0.00% |
| 2026-10-08 | 17 | 17 | 17 | 17 | 948 | +0.00% |
| 2026-10-07 | 17 | 17.26 | 17 | 17 | 2,754 | +0.00% |
| 2026-10-06 | 17 | 17 | 17 | 17 | 847 | +0.00% |
| 2026-10-05 | 17.09 | 17.09 | 17 | 17 | 2,403 | -0.76% |
| 2026-10-02 | 17.06 | 17.13 | 17.06 | 17.13 | 6,368 | +0.41% |
| 2026-10-01 | 17.29 | 17.29 | 17.06 | 17.06 | 1,427 | -1.33% |
| 2026-09-30 | 17.061 | 17.29 | 17.06 | 17.29 | 2,052 | -0.35% |
| 2026-09-29 | 17.313 | 17.35 | 17.275 | 17.35 | 1,051 | +1.88% |
| 2026-09-28 | 17.03 | 17.03 | 17.03 | 17.03 | 321 | +0.18% |
| 2026-09-25 | 17.3 | 17.3 | 16.95 | 17 | 5,943 | +0.00% |
| 2026-09-24 | 17 | 17 | 17 | 17 | 403 | +0.00% |
| 2026-09-22 | 17 | 17.15 | 17 | 17 | 1,518 | +0.03% |
| 2026-09-21 | 17 | 17.24 | 16.99 | 16.995 | 2,126 | -0.03% |
| 2026-09-18 | 17.4 | 17.4 | 17 | 17 | 1,277 | +0.00% |
| 2026-09-17 | 17.01 | 17.05 | 17 | 17 | 5,267 | -0.06% |
| 2026-09-16 | 17.1 | 17.175 | 17.01 | 17.01 | 4,164 | -0.82% |
| 2026-09-15 | 17.3 | 17.3 | 17.1 | 17.15 | 9,030 | -2.00% |
| 2026-09-14 | 17.5 | 17.5 | 17.5 | 17.5 | 1,110 | +0.69% |
| 2026-09-11 | 17.535 | 17.9 | 17.11 | 17.38 | 2,064 | -0.17% |
| 2026-09-10 | 17.3 | 17.41 | 17.3 | 17.41 | 510 | +0.64% |
| 2026-09-09 | 17.33 | 17.33 | 17.3 | 17.3 | 2,260 | -1.09% |
| 2026-09-08 | 17.49 | 17.49 | 17.49 | 17.49 | 236 | +0.29% |
| 2026-09-04 | 17.35 | 17.5 | 17.35 | 17.5 | 1,504 | +0.00% |
| 2026-09-03 | 17.5 | 17.5 | 17.5 | 17.5 | 615 | -0.23% |
| 2026-09-02 | 17.54 | 17.54 | 17.54 | 17.54 | 315 | +0.44% |
| 2026-09-01 | 17.463 | 17.463 | 17.463 | 17.463 | 497 | +0.88% |
| 2026-08-28 | 17.31 | 17.31 | 17.31 | 17.31 | 259 | -0.06% |
| 2026-08-27 | 17.32 | 17.32 | 17.32 | 17.32 | 636 | +0.06% |
| 2026-08-26 | 17.47 | 17.47 | 17.31 | 17.31 | 354 | -2.01% |
| 2026-08-25 | 17.31 | 17.665 | 17.31 | 17.665 | 5,297 | +1.20% |
| 2026-08-24 | 17.455 | 17.455 | 17.455 | 17.455 | 1,271 | -0.26% |
| 2026-08-21 | 17.52 | 17.635 | 17.5 | 17.5 | 1,507 | -0.17% |
| 2026-08-20 | 17.5 | 17.53 | 17.5 | 17.53 | 1,597 | +1.33% |
| 2026-08-19 | 17.3 | 17.3 | 17.3 | 17.3 | 630 | -0.63% |
| 2026-08-17 | 17.41 | 17.41 | 17.41 | 17.41 | 564 | +0.06% |
| 2026-08-14 | 17.26 | 17.4 | 17.26 | 17.4 | 1,402 | +0.40% |
| 2026-08-13 | 17.34 | 17.34 | 17.33 | 17.33 | 843 | -0.17% |
| 2026-08-12 | 17.32 | 17.532 | 17.26 | 17.36 | 3,540 | +0.35% |
| 2026-08-11 | 17.38 | 17.38 | 17.3 | 17.3 | 3,791 | +0.23% |
| 2026-08-10 | 17.36 | 17.36 | 17.26 | 17.26 | 882 | -0.98% |
| 2026-08-06 | 17.5 | 17.5 | 17.43 | 17.43 | 803 | +0.40% |
| 2026-08-05 | 17.665 | 17.665 | 17.36 | 17.36 | 1,277 | -0.23% |
| 2026-08-04 | 17.93 | 17.93 | 17.4 | 17.4 | 996 | -1.14% |
| 2026-07-31 | 17.48 | 17.6 | 17.48 | 17.6 | 2,006 | +0.57% |
| 2026-07-30 | 17.5 | 17.5 | 17.5 | 17.5 | 418 | -0.28% |
| 2026-07-29 | 17.4 | 17.55 | 17.4 | 17.55 | 1,732 | +0.76% |
| 2026-07-27 | 17.417 | 17.417 | 17.417 | 17.417 | 381 | -1.88% |
| 2026-07-24 | 17.75 | 17.75 | 17.75 | 17.75 | 152 | +1.66% |
| 2026-07-21 | 17.69 | 17.69 | 17.46 | 17.46 | 384 | -1.91% |
| 2026-07-20 | 17.8 | 17.8 | 17.8 | 17.8 | 236 | +2.01% |
| 2026-07-17 | 17.45 | 17.45 | 17.45 | 17.45 | 1,029 | -0.85% |
| 2026-07-16 | 17.924 | 17.924 | 17.6 | 17.6 | 709 | +0.92% |
| 2026-07-15 | 17.92 | 17.97 | 17.44 | 17.44 | 1,597 | +0.23% |
| 2026-07-14 | 17.38 | 17.625 | 17.35 | 17.4 | 3,424 | -1.47% |
| 2026-07-13 | 17.66 | 17.66 | 17.66 | 17.66 | 1,584 | -0.51% |
| 2026-07-09 | 17.62 | 17.75 | 17.35 | 17.75 | 1,045 | -0.78% |
| 2026-07-08 | 17.89 | 17.89 | 17.89 | 17.89 | 220 | -0.28% |
| 2026-07-07 | 17.575 | 17.94 | 17.23 | 17.94 | 2,065 | -0.11% |
| 2026-07-06 | 17.585 | 17.96 | 17.585 | 17.96 | 1,356 | +0.06% |
| 2026-07-02 | 17.95 | 17.95 | 17.95 | 17.95 | 880 | +0.00% |
| 2026-07-01 | 17.6 | 17.95 | 17.565 | 17.95 | 649 | +1.99% |
| 2026-06-30 | 17.73 | 17.73 | 17.6 | 17.6 | 658 | -2.06% |
| 2026-06-29 | 17.93 | 17.97 | 17.56 | 17.97 | 3,273 | +0.96% |
| 2026-06-26 | 17.74 | 17.8 | 17.51 | 17.8 | 3,903 | -0.95% |
| 2026-06-25 | 18.4 | 18.4 | 17.95 | 17.97 | 2,014 | +1.81% |
| 2026-06-24 | 17.83 | 17.83 | 17.55 | 17.65 | 1,367 | -4.49% |
| 2026-06-23 | 18.48 | 18.48 | 18.48 | 18.48 | 874 | +7.01% |
| 2026-06-22 | 17.75 | 17.75 | 17.27 | 17.27 | 954 | -2.87% |
| 2026-06-18 | 17.44 | 17.8 | 17.44 | 17.78 | 2,327 | +3.49% |
| 2026-06-17 | 17.29 | 17.79 | 17.11 | 17.18 | 3,557 | -0.98% |
| 2026-06-16 | 17.505 | 17.79 | 17.35 | 17.35 | 5,383 | -0.86% |
| 2026-06-15 | 17.11 | 17.9 | 17.11 | 17.5 | 6,948 | +1.16% |
| 2026-06-12 | 17.19 | 17.3 | 17 | 17.3 | 15,512 | +0.64% |
| 2026-06-11 | 17.093 | 17.19 | 17.093 | 17.19 | 1,013 | +1.18% |
| 2026-06-10 | 17.25 | 17.3 | 16.95 | 16.99 | 22,022 | +1.25% |
| 2026-06-09 | 16.8 | 16.8 | 16.78 | 16.78 | 2,824 | -0.12% |
| 2026-06-08 | 16.825 | 16.83 | 16.8 | 16.8 | 4,350 | -0.59% |
| 2026-06-05 | 16.87 | 16.98 | 16.77 | 16.9 | 7,283 | +1.02% |
| 2026-06-04 | 16.853 | 16.99 | 16.405 | 16.73 | 6,988 | -1.01% |
| 2026-06-03 | 16.99 | 16.99 | 16.9 | 16.9 | 1,075 | +0.84% |
| 2026-06-02 | 16.85 | 16.85 | 16.76 | 16.76 | 2,125 | -1.06% |
| 2026-06-01 | 17 | 17 | 17 | 17 | 316 | +1.49% |
| 2026-05-29 | 16.75 | 16.85 | 16.75 | 16.75 | 9,380 | -0.59% |
| 2026-05-28 | 16.8 | 17.075 | 16.75 | 16.85 | 5,287 | +0.39% |
| 2026-05-27 | 16.95 | 16.95 | 16.75 | 16.784 | 5,652 | -0.98% |
| 2026-05-26 | 16.75 | 16.95 | 16.75 | 16.95 | 1,827 | +1.19% |
| 2026-05-22 | 16.35 | 16.769 | 16.35 | 16.75 | 2,205 | +2.70% |
| 2026-05-21 | 16.31 | 16.31 | 16.31 | 16.31 | 2,583 | -1.60% |
| 2026-05-20 | 16.42 | 16.575 | 16.36 | 16.575 | 819 | -1.22% |
| 2026-05-18 | 16.78 | 16.78 | 16.78 | 16.78 | 2,190 | +0.48% |
| 2026-05-15 | 16.7 | 16.7 | 16.7 | 16.7 | 153 | +0.30% |
| 2026-05-14 | 16.65 | 16.78 | 16.65 | 16.65 | 3,161 | -1.01% |
| 2026-05-13 | 16.65 | 16.93 | 16.65 | 16.82 | 2,988 | -0.06% |
| 2026-05-08 | 16.67 | 16.99 | 16.67 | 16.83 | 652 | +0.18% |
| 2026-05-07 | 16.71 | 16.8 | 16.71 | 16.8 | 934 | +0.90% |
| 2026-05-06 | 16.66 | 16.666 | 16.65 | 16.65 | 1,063 | +0.36% |