Skip to main content
Texas Community Bancshares, Inc. (TCBS)
NASDAQ: TCBS · Real-Time Price · USD
17.00
+0.09 (0.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TCBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.9517.0016.9317.0017.000.56%2,595
Apr 24, 202616.8917.0016.8016.9116.910.15%2,611
Apr 23, 202616.7916.8816.7916.8816.88-0.12%736
Apr 22, 202616.9016.9016.9016.9016.90-0.01%312
Apr 21, 202616.8816.9016.8816.9016.90-1.59%802
Apr 20, 202617.1817.1817.1817.1817.18-0.43%715
Apr 17, 202617.3417.3417.2517.2517.250.88%430
Apr 10, 202617.1017.1017.1017.1017.10-1.59%611
Apr 9, 202617.3817.3817.3817.3817.382.45%858
Apr 8, 202616.7917.2516.7916.9616.96-4.45%1,921
Apr 7, 202617.7517.7517.7517.7517.751.37%528
Mar 31, 202617.5017.5717.3417.5117.51-1.35%2,857
Mar 27, 202618.0018.0017.7517.7517.751.37%839
Mar 26, 202617.7017.7017.5117.5117.511.51%2,217
Mar 25, 202617.2517.2517.2517.2517.25-2.27%737
Mar 24, 202617.6317.6517.3717.6517.65-3.23%3,135
Mar 23, 202618.6818.6817.5118.2418.24-1.35%3,244
Mar 20, 202616.1018.5916.1018.4918.4913.71%19,730
Mar 19, 202616.3116.3116.2616.2616.26-0.67%1,582
Mar 18, 202616.3616.4316.3616.3716.37-2.56%1,826
Mar 17, 202616.7516.8016.7516.8016.802.69%1,206
Mar 16, 202616.3616.3616.3616.3616.36-1.74%344
Mar 11, 202616.6516.6516.6516.6516.650.85%658
Mar 9, 202616.4516.5116.4516.5116.46-0.24%625
Mar 6, 202616.6016.6116.5516.5516.50-0.60%1,115
Mar 2, 202616.6516.6516.6516.6516.60-0.30%228
Feb 27, 202616.5517.0316.5516.7016.65-0.30%2,984
Feb 26, 202616.7516.8416.7516.7516.700.60%1,113
Feb 25, 202616.9716.9716.5216.6516.60-0.60%2,480
Feb 23, 202616.6616.7516.6616.7516.700.54%1,276
Feb 20, 202616.7717.0016.6616.6616.61-1.42%2,859
Feb 19, 202616.7516.9016.7516.9016.851.68%1,056
Feb 18, 202616.6316.6316.6216.6216.57-1.36%665
Feb 17, 202616.6117.2516.6116.8516.800.90%3,746
Feb 12, 202617.0017.0016.5616.7016.65-2.00%3,472
Feb 10, 202616.5617.0416.5617.0416.992.84%2,559
Feb 9, 202616.5717.0016.5716.5716.52-3.44%6,901
Feb 6, 202617.2817.2817.1617.1617.110.35%1,250
Feb 5, 202617.1017.1017.1017.1017.050.59%1,779
Feb 2, 202617.4017.4017.0017.0016.952.16%526
Jan 30, 202618.2518.2516.6416.6416.59-1.57%1,609
Jan 29, 202617.9817.9816.9116.9116.85-5.40%1,960
Jan 28, 202617.2218.1517.0117.8717.823.90%3,556
Jan 27, 202617.2517.2517.0017.2017.15-1.99%1,847
Jan 26, 202616.7417.5516.6417.5517.505.85%4,888
Jan 23, 202616.3616.5816.3116.5816.531.66%1,292
Jan 22, 202616.6616.6616.3116.3116.260.31%2,798
Jan 21, 202616.4516.4516.2516.2616.21-0.31%1,778
Jan 20, 202616.5016.5016.3116.3116.26-2.92%750
Jan 15, 202616.7016.8016.6716.8016.751.23%1,550
Jan 14, 202616.6016.6016.6016.6016.550.58%1,013
Jan 13, 202616.5016.8216.5016.5016.45-1.06%1,318
Jan 12, 202616.8016.8016.6816.6816.63-2.81%1,043
Jan 9, 202617.0517.1617.0017.1617.111.84%696
Jan 8, 202616.9617.2416.8516.8516.80-4.26%1,190
Jan 5, 202617.9818.5317.2517.6017.55-2.11%5,164
Jan 2, 202617.4018.3017.4017.9817.930.06%5,446
Dec 31, 202517.9717.9717.9717.9717.924.72%667
Dec 30, 202517.1517.1617.1517.1617.11-1.62%1,488
Dec 29, 202518.9018.9017.4417.4417.39-0.90%1,008
Dec 26, 202517.1920.0017.1917.6017.55-2.22%2,231
Dec 24, 202518.0018.0018.0018.0017.95-0.55%306
Dec 23, 202517.0719.7017.0718.1018.058.32%1,346
Dec 22, 202516.2317.5316.0916.7116.661.27%6,893
Dec 19, 202516.3716.5016.2716.5016.452.07%11,245
Dec 18, 202516.1916.1916.0316.1716.12-1.25%1,348
Dec 17, 202515.7216.3715.7216.3716.32-0.49%599
Dec 16, 202516.4516.4516.4516.4516.40-0.06%357
Dec 15, 202516.5717.9016.4616.4616.410.98%1,306
Dec 12, 202516.6016.8916.3016.3016.25-1.60%10,716
Dec 11, 202516.5716.5716.5716.5716.512.00%209
Dec 10, 202516.6016.8516.2416.2416.190.25%1,809
Dec 9, 202516.2017.0016.0516.2016.151.12%8,520
Dec 8, 202516.0016.0216.0016.0215.970.19%4,552
Dec 5, 202515.9916.0015.9915.9915.94-0.06%1,565
Dec 4, 202516.0016.0015.9816.0015.95-0.06%851
Dec 3, 202516.0116.0115.9216.0115.960.38%1,012
Dec 2, 202515.9215.9515.9215.9515.90-0.31%813
Dec 1, 202516.0016.0016.0016.0015.87-241
Nov 28, 202515.9016.0115.9016.0015.870.63%7,522
Nov 26, 202515.9415.9415.9015.9015.77-881
Nov 24, 202515.9015.9015.9015.9015.770.13%190
Nov 21, 202515.7515.9515.7515.8815.750.32%6,514
Nov 20, 202515.8915.8915.7515.8315.700.08%3,571
Nov 19, 202515.8415.8515.7515.8215.690.43%1,424
Nov 18, 202515.7515.7715.7515.7515.62-0.25%2,734
Nov 17, 202515.9615.9615.7815.7915.66-1.31%5,392
Nov 14, 202516.0116.0116.0016.0015.870.31%7,009
Nov 13, 202515.9015.9515.9015.9515.82-0.11%940
Nov 12, 202516.0016.0015.9715.9715.840.25%1,489
Nov 11, 202515.9015.9315.9015.9315.800.11%2,006
Nov 10, 202515.9115.9115.9115.9115.78-1,355
Nov 7, 202515.9216.0115.9115.9115.78-12,532
Nov 6, 202516.0116.0115.9115.9115.78-0.69%7,442
Nov 5, 202516.0116.0216.0116.0215.890.75%864
Nov 3, 202516.0116.0215.9015.9015.77-1.55%2,007
Oct 31, 202516.1416.1916.1016.1516.020.44%7,119
Oct 30, 202516.1416.2016.0016.0815.95-0.75%8,191
Oct 29, 202516.2016.2016.2016.2016.070.93%463