S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Texas Community Bancshares Inc (TCBS)
Texas Community Bancshares Inc (TCBS) Historical

TCBS Texas Community Bancshares Inc

14.31

0.01 (0.07%)

Jun 07 2024 - Closed

Delayed by 15 minutes

TCBS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	14.31	0.01	0.07%	14.65	14.65	14.30	5,955
Jun 06 2024	14.30	-0.15	-1.04%	14.62	14.62	14.25	3,746
Jun 05 2024	14.45	0.09	0.63%	14.32	14.64	14.32	666
Jun 04 2024	14.36	-0.09	-0.62%	14.25	14.64	14.00	3,783
Jun 03 2024	14.45	0.10	0.70%	14.44	14.45	14.44	308
May 31 2024	14.35	0.25	1.77%	14.10	14.65	14.10	22,415
May 30 2024	14.10	0.02	0.12%	14.10	14.10	14.10	1,079
May 29 2024	14.0833	0.00	0.00%	14.00	14.0833	14.00	239
May 28 2024	14.0833	-0.02	-0.12%	14.17	14.17	14.00	631
May 24 2024	14.10	0.00	0.00%	14.17	14.17	14.10	7,489
May 23 2024	14.10	-0.15	-1.05%	14.00	14.125	14.00	6,347
May 22 2024	14.25	0.20	1.42%	14.21	14.25	14.11	5,612
May 21 2024	14.05	0.26	1.89%	13.90	14.05	13.90	1,355
May 20 2024	13.79	0.00	0.00%	13.99	13.99	13.79	190
May 17 2024	13.79	0.00	0.00%	13.80	13.80	13.79	36
May 16 2024	13.79	0.07	0.49%	13.83	14.00	13.79	199
May 15 2024	13.7223	-0.29	-2.05%	14.00	14.00	13.55	6,835
May 14 2024	14.009	-0.21	-1.51%	14.22	14.22	14.00	891
May 13 2024	14.2234	-0.02	-0.12%	14.24	14.24	14.2234	205
May 10 2024	14.24	0.00	0.00%	14.24	14.24	14.24	312
May 09 2024	14.24	0.11	0.78%	14.10	14.24	14.10	260
May 08 2024	14.13	0.00	0.00%	14.00	14.13	14.00	169
May 07 2024	14.13	0.12	0.86%	14.03	14.13	14.03	734
May 06 2024	14.01	-0.10	-0.71%	14.11	14.24	14.0001	871
May 03 2024	14.11	0.00	0.00%	14.00	14.11	14.00	75
May 02 2024	14.11	0.00	0.00%	14.01	14.11	14.01	2
May 01 2024	14.11	-0.11	-0.77%	14.0598	14.11	14.00	2,222
Apr 30 2024	14.22	-0.01	-0.07%	14.17	14.22	14.12	292
Apr 29 2024	14.23	0.00	0.00%	14.14	14.23	14.00	100
Apr 26 2024	14.23	0.00	0.00%	14.13	14.23	14.13	85
Apr 25 2024	14.23	0.00	0.00%	14.14	14.23	14.14	58
Apr 24 2024	14.23	0.00	0.00%	14.18	14.23	14.00	16
Apr 23 2024	14.23	-0.02	-0.14%	14.06	14.23	14.02	1,381
Apr 22 2024	14.25	0.15	1.06%	14.25	14.25	14.10	241
Apr 19 2024	14.1001	-0.15	-1.05%	14.20	14.20	14.1001	450
Apr 18 2024	14.25	0.00	0.00%	14.27	14.27	14.01	295
Apr 17 2024	14.25	-0.05	-0.35%	14.37	14.37	14.25	1,345
Apr 16 2024	14.30	0.00	0.00%	14.44	14.44	14.25	4,543
Apr 15 2024	14.30	-0.15	-1.04%	14.49	14.49	14.2501	381
Apr 12 2024	14.45	0.20	1.40%	14.45	14.45	14.45	241
Apr 11 2024	14.2501	-0.22	-1.52%	14.45	14.45	14.2501	260
Apr 10 2024	14.47	0.00	0.00%	14.28	14.47	14.28	66
Apr 09 2024	14.47	-0.18	-1.23%	14.42	14.50	14.42	521
Apr 08 2024	14.65	0.00	0.00%	14.50	14.65	14.50	75
Apr 05 2024	14.65	0.01	0.07%	14.65	14.65	14.65	110
Apr 04 2024	14.64	0.09	0.62%	14.64	14.64	14.45	1,301
Apr 03 2024	14.55	-0.10	-0.68%	14.64	14.64	14.5001	1,681
Apr 02 2024	14.65	0.11	0.76%	14.57	14.65	14.40	1,028
Apr 01 2024	14.54	-0.05	-0.34%	14.37	14.57	14.37	993
Mar 28 2024	14.59	0.10	0.69%	14.51	14.59	14.51	393
Mar 27 2024	14.49	-0.01	-0.07%	14.58	14.58	14.40	1,711
Mar 26 2024	14.50	-0.09	-0.62%	14.44	14.59	14.40	5,202
Mar 25 2024	14.59	0.12	0.83%	14.59	14.59	14.47	297
Mar 22 2024	14.47	-0.12	-0.82%	14.49	14.59	14.47	10,050
Mar 21 2024	14.59	0.44	3.11%	14.15	14.59	14.15	868
Mar 20 2024	14.15	0.39	2.83%	14.1394	14.15	14.1394	1,134
Mar 19 2024	13.76	0.11	0.81%	14.1727	14.1727	13.76	1,162
Mar 18 2024	13.65	-0.55	-3.87%	14.17	14.20	13.65	229
Mar 15 2024	14.20	0.66	4.87%	13.60	14.20	13.53	13,743
Mar 14 2024	13.54	-0.02	-0.15%	13.66	13.99	13.54	2,216
Mar 13 2024	13.56	0.06	0.44%	13.67	13.67	13.51	1,018
Mar 12 2024	13.50	0.15	1.12%	13.35	13.55	13.35	694
Mar 11 2024	13.35	-0.14	-1.04%	13.35	13.94	13.35	7,241

Texas Community Bancshares

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions