Skip to main content
Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
17.56
-0.24 (-1.35%)
At close: Jun 29, 2026, 4:00 PM EDT
17.97
+0.41 (2.33%)
After-hours: Jun 29, 2026, 4:10 PM EDT

TCBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202617.9317.9717.5617.9717.970.96%3,273
Jun 26, 202617.7417.8017.5117.8017.80-0.95%3,902
Jun 25, 202618.4018.4017.9517.9717.971.81%2,014
Jun 24, 202617.8317.8317.5517.6517.65-4.49%1,367
Jun 23, 202618.4818.4818.4818.4818.487.01%859
Jun 22, 202617.7517.7517.2717.2717.27-2.87%954
Jun 18, 202617.4417.8017.4417.7817.783.49%2,327
Jun 17, 202617.2917.7917.1117.1817.18-0.98%3,557
Jun 16, 202617.5117.7917.3517.3517.35-0.86%5,383
Jun 15, 202617.1117.9017.1117.5017.501.16%6,948
Jun 12, 202617.1917.3017.0017.3017.300.64%15,512
Jun 11, 202617.0917.1917.0917.1917.191.18%1,013
Jun 10, 202617.2517.3016.9516.9916.991.25%22,022
Jun 9, 202616.8016.8016.7816.7816.78-0.12%2,824
Jun 8, 202616.8316.8316.8016.8016.80-0.59%4,350
Jun 5, 202616.8716.9816.7716.9016.901.02%7,283
Jun 4, 202616.8516.9916.4116.7316.73-1.01%6,988
Jun 3, 202616.9916.9916.9016.9016.900.84%1,075
Jun 2, 202616.8516.8516.7616.7616.76-1.06%2,125
Jun 1, 202617.0017.0017.0017.0016.941.49%316
May 29, 202616.7516.8516.7516.7516.69-0.59%9,380
May 28, 202616.8017.0816.7516.8516.790.39%5,287
May 27, 202616.9516.9516.7516.7816.72-0.98%5,652
May 26, 202616.7516.9516.7516.9516.891.19%1,827
May 22, 202616.3516.7716.3516.7516.692.70%2,205
May 21, 202616.3116.3116.3116.3116.25-1.60%2,583
May 20, 202616.4216.5816.3616.5816.52-1.22%819
May 18, 202616.7816.7816.7816.7816.720.48%2,190
May 15, 202616.7016.7016.7016.7016.640.30%153
May 14, 202616.6516.7816.6516.6516.59-1.01%3,161
May 13, 202616.6516.9316.6516.8216.76-0.06%2,988
May 8, 202616.6716.9916.6716.8316.770.18%652
May 7, 202616.7116.8016.7116.8016.740.90%934
May 6, 202616.6616.6716.6516.6516.590.36%1,063
May 1, 202616.8617.1315.8516.5916.53-2.12%8,944
Apr 30, 202617.0317.0516.9516.9516.89-0.41%3,373
Apr 29, 202617.0317.0317.0217.0216.960.12%881
Apr 27, 202616.9517.0016.9317.0016.940.56%2,595
Apr 24, 202616.8917.0016.8016.9116.850.15%2,611
Apr 23, 202616.7916.8816.7916.8816.82-0.12%736
Apr 22, 202616.9016.9016.9016.9016.84-0.01%312
Apr 21, 202616.8816.9016.8816.9016.84-1.59%803
Apr 20, 202617.1817.1817.1817.1817.11-0.43%715
Apr 17, 202617.3417.3417.2517.2517.190.88%430
Apr 10, 202617.1017.1017.1017.1017.04-1.59%611
Apr 9, 202617.3817.3817.3817.3817.312.45%858
Apr 8, 202616.7917.2516.7916.9616.90-4.45%1,921
Apr 7, 202617.7517.7517.7517.7517.691.37%528
Mar 31, 202617.5017.5717.3417.5117.45-1.35%2,857
Mar 27, 202618.0018.0017.7517.7517.691.37%840
Mar 26, 202617.7017.7017.5117.5117.451.51%2,217
Mar 25, 202617.2517.2517.2517.2517.19-2.27%737
Mar 24, 202617.6317.6517.3717.6517.59-3.23%3,135
Mar 23, 202618.6818.6817.5118.2418.18-1.35%3,244
Mar 20, 202616.1018.5916.1018.4918.4213.71%19,730
Mar 19, 202616.3116.3116.2616.2616.20-0.67%1,582
Mar 18, 202616.3616.4316.3616.3716.31-2.56%1,826
Mar 17, 202616.7516.8016.7516.8016.742.69%1,206
Mar 16, 202616.3616.3616.3616.3616.30-1.74%344
Mar 11, 202616.6516.6516.6516.6516.591.15%658
Mar 9, 202616.4516.5116.4516.5116.40-0.24%625
Mar 6, 202616.6016.6116.5516.5516.44-0.60%1,115
Mar 2, 202616.6516.6516.6516.6516.54-0.30%228
Feb 27, 202616.5517.0316.5516.7016.59-0.30%2,984
Feb 26, 202616.7516.8416.7516.7516.640.60%1,113
Feb 25, 202616.9716.9716.5216.6516.54-0.60%2,480
Feb 23, 202616.6616.7516.6616.7516.640.54%1,276
Feb 20, 202616.7717.0016.6616.6616.55-1.42%2,859
Feb 19, 202616.7516.9016.7516.9016.791.68%1,056
Feb 18, 202616.6316.6316.6216.6216.51-1.36%665
Feb 17, 202616.6117.2516.6116.8516.740.90%3,746
Feb 12, 202617.0017.0016.5616.7016.59-2.00%3,472
Feb 10, 202616.5617.0416.5617.0416.932.84%2,559
Feb 9, 202616.5717.0016.5716.5716.46-3.44%6,901
Feb 6, 202617.2817.2817.1617.1617.050.35%1,250
Feb 5, 202617.1017.1017.1017.1016.990.59%1,779
Feb 2, 202617.4017.4017.0017.0016.892.16%526
Jan 30, 202618.2518.2516.6416.6416.53-1.57%1,609
Jan 29, 202617.9817.9816.9116.9116.79-5.40%1,960
Jan 28, 202617.2218.1517.0117.8717.753.90%3,556
Jan 27, 202617.2517.2517.0017.2017.09-1.99%1,847
Jan 26, 202616.7417.5516.6417.5517.445.85%4,888
Jan 23, 202616.3616.5816.3116.5816.471.66%1,292
Jan 22, 202616.6616.6616.3116.3116.200.31%2,798
Jan 21, 202616.4516.4516.2516.2616.15-0.31%1,778
Jan 20, 202616.5016.5016.3116.3116.20-2.92%750
Jan 15, 202616.7016.8016.6716.8016.691.23%1,550
Jan 14, 202616.6016.6016.6016.6016.490.58%1,013
Jan 13, 202616.5016.8216.5016.5016.39-1.06%1,318
Jan 12, 202616.8016.8016.6816.6816.57-2.81%1,043
Jan 9, 202617.0517.1617.0017.1617.051.84%696
Jan 8, 202616.9617.2416.8516.8516.74-4.26%1,190
Jan 5, 202617.9818.5317.2517.6017.48-2.11%5,164
Jan 2, 202617.4018.3017.4017.9817.860.06%5,446
Dec 31, 202517.9717.9717.9717.9717.854.72%667
Dec 30, 202517.1517.1617.1517.1617.05-1.62%1,488