-
5 DAY PERFORMANCE
+1.20% -
1 MONTH PERFORMANCE
+4.32% -
3 MONTH PERFORMANCE
+2.99% -
6 MONTH PERFORMANCE
+22.46% -
YEAR-TO-DATE PERFORMANCE
+22.38% -
1 YEAR PERFORMANCE
+34.98%
TC Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $17.15 | $17.22 (0.43%) | $17.22 | $17.15 | 588 | $75.11 M |
| 11/13/2024 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 1,600 | $73.70 M |
| 11/12/2024 | $16.82 | $16.82 (0%) | $16.82 | $16.82 | 301 | $73.35 M |
| 11/11/2024 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 2,508 | $73.70 M |
| 11/08/2024 | $16.70 | $16.70 (0%) | $16.70 | $16.70 | 599 | $72.83 M |
| 11/07/2024 | $16.70 | $16.70 (0%) | $16.70 | $16.70 | 599 | $72.83 M |
| 11/06/2024 | $16.64 | $16.84 (1.2%) | $16.84 | $16.64 | 200 | $73.44 M |
| 11/05/2024 | $16.55 | $16.55 (0%) | $16.55 | $16.55 | 700 | $72.18 M |
| 11/04/2024 | $16.58 | $16.58 (0%) | $16.58 | $16.58 | 0 | $72.31 M |
| 11/01/2024 | $16.55 | $16.58 (0.18%) | $16.59 | $16.55 | 1,003 | $72.31 M |
| 10/31/2024 | $16.59 | $16.59 (0%) | $16.59 | $16.59 | 300 | $72.35 M |
| 10/30/2024 | $16.55 | $16.55 (0%) | $16.55 | $16.55 | 287 | $72.18 M |
| 10/29/2024 | $16.55 | $16.55 (0%) | $16.55 | $16.55 | 6,950 | $72.18 M |
| 10/28/2024 | $15.83 | $16.55 (4.55%) | $16.59 | $15.83 | 14,650 | $72.18 M |
| 10/25/2024 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 229 | $71.96 M |
| 10/24/2024 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 326 | $71.96 M |
| 10/23/2024 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 326 | $71.96 M |
| 10/22/2024 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 313 | $71.96 M |
| 10/21/2024 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 7,099 | $71.96 M |
| 10/18/2024 | $16.40 | $16.50 (0.61%) | $16.50 | $16.40 | 7,149 | $71.96 M |
| 10/17/2024 | $16.34 | $16.40 (0.37%) | $16.40 | $16.30 | 8,031 | $71.52 M |
| 10/16/2024 | $16.38 | $16.37 (-0.06%) | $16.38 | $16.37 | 1,100 | $71.39 M |
| 10/15/2024 | $16.13 | $16.20 (0.43%) | $16.35 | $16.12 | 5,617 | $70.65 M |
| 10/14/2024 | $16.35 | $16.13 (-1.35%) | $16.35 | $16.13 | 1,419 | $70.34 M |
| 10/11/2024 | $16.34 | $16.35 (0.06%) | $16.35 | $16.34 | 2,615 | $71.30 M |
| 10/10/2024 | $16.35 | $16.35 (0%) | $16.35 | $16.35 | 663 | $71.30 M |
| 10/09/2024 | $16.27 | $16.35 (0.49%) | $16.35 | $16.27 | 1,581 | $71.30 M |
| 10/08/2024 | $16.39 | $16.39 (0%) | $16.39 | $16.35 | 6,343 | $71.48 M |
| 10/07/2024 | $16.34 | $16.37 (0.18%) | $16.39 | $16.30 | 1,645 | $71.39 M |
| 10/04/2024 | $16.22 | $16.39 (1.03%) | $16.39 | $16.22 | 301 | $71.48 M |
| 10/03/2024 | $16.49 | $16.49 (0%) | $16.49 | $16.49 | 786 | $71.91 M |
| 10/02/2024 | $16.06 | $16.49 (2.68%) | $16.49 | $16.06 | 846 | $71.91 M |
| 10/01/2024 | $16.20 | $16.49 (1.79%) | $16.49 | $16.20 | 206 | $71.91 M |
| 09/30/2024 | $16.59 | $16.59 (0%) | $16.59 | $16.59 | 101 | $72.35 M |
| 09/27/2024 | $16.59 | $16.59 (0%) | $16.59 | $16.59 | 0 | $72.35 M |
| 09/26/2024 | $16.59 | $16.59 (0%) | $16.59 | $16.59 | 101 | $72.35 M |
| 09/25/2024 | $16.59 | $16.59 (0%) | $16.59 | $16.59 | 0 | $72.35 M |
| 09/24/2024 | $16.34 | $16.59 (1.55%) | $16.59 | $16.34 | 668 | $72.35 M |
| 09/23/2024 | $16.83 | $16.83 (0%) | $16.83 | $16.83 | 1,412 | $73.40 M |
| 09/20/2024 | $16.79 | $16.83 (0.24%) | $16.83 | $16.59 | 1,585 | $73.40 M |
| 09/19/2024 | $16.59 | $16.59 (0%) | $16.59 | $16.59 | 0 | $72.35 M |
| 09/18/2024 | $16.20 | $16.59 (2.41%) | $16.59 | $16.20 | 3,634 | $72.35 M |
| 09/17/2024 | $16.20 | $16.40 (1.23%) | $16.40 | $16.20 | 4,581 | $71.52 M |
| 09/16/2024 | $16.20 | $16.20 (0%) | $16.20 | $16.20 | 6,800 | $70.65 M |
| 09/13/2024 | $15.94 | $16.20 (1.65%) | $16.20 | $15.90 | 8,009 | $70.65 M |
| 09/12/2024 | $15.82 | $15.82 (0%) | $15.82 | $15.80 | 3,476 | $68.99 M |
| 09/11/2024 | $15.73 | $15.81 (0.51%) | $15.81 | $15.73 | 5,845 | $68.95 M |
| 09/10/2024 | $15.69 | $15.70 (0.06%) | $15.73 | $15.69 | 2,654 | $68.47 M |
| 09/09/2024 | $15.55 | $15.55 (0%) | $15.60 | $15.53 | 6,400 | $67.81 M |
| 09/06/2024 | $15.55 | $15.75 (1.29%) | $15.75 | $15.55 | 5,939 | $68.69 M |
| 09/05/2024 | $15.52 | $15.51 (-0.06%) | $15.60 | $15.50 | 3,501 | $67.64 M |
| 09/04/2024 | $15.56 | $15.59 (0.19%) | $15.59 | $15.56 | 4,402 | $67.99 M |
| 09/03/2024 | $15.57 | $15.56 (-0.04%) | $15.57 | $15.56 | 6,084 | $67.86 M |
| 08/30/2024 | $15.64 | $15.69 (0.33%) | $15.69 | $15.64 | 569 | $68.43 M |
| 08/29/2024 | $15.85 | $15.52 (-2.08%) | $15.85 | $15.52 | 10,133 | $67.68 M |
| 08/28/2024 | $15.82 | $15.75 (-0.41%) | $15.82 | $15.75 | 16,147 | $68.69 M |
| 08/27/2024 | $15.62 | $15.85 (1.47%) | $15.89 | $15.61 | 6,450 | $69.12 M |
| 08/26/2024 | $16.09 | $16.09 (0%) | $16.09 | $16.09 | 0 | $70.17 M |
| 08/23/2024 | $15.80 | $16.09 (1.84%) | $16.10 | $15.80 | 22,564 | $70.17 M |
| 08/22/2024 | $15.51 | $15.80 (1.87%) | $16.00 | $15.51 | 8,859 | $68.91 M |
| 08/21/2024 | $16.00 | $16.00 (0%) | $16.00 | $15.60 | 3,233 | $69.78 M |
| 08/20/2024 | $16.20 | $16.15 (-0.31%) | $16.20 | $15.65 | 3,667 | $70.43 M |
| 08/19/2024 | $16.00 | $16.00 (0%) | $16.00 | $15.75 | 597 | $69.78 M |
| 08/16/2024 | $15.95 | $15.80 (-0.97%) | $16.41 | $15.75 | 1,005 | $68.89 M |
| 08/15/2024 | $16.00 | $16.41 (2.56%) | $16.41 | $15.95 | 13,684 | $71.57 M |