5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
-1.15%
6 MONTH PERFORMANCE
-10.80%
YEAR-TO-DATE PERFORMANCE
-8.38%
1 YEAR PERFORMANCE
+14.03%
TC Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $15.52 | $15.52 (0%) | $15.52 | $15.52 | 0 | $67.68 M |
| 05/29/2025 | $15.52 | $15.52 (0%) | $15.52 | $15.52 | 0 | $67.68 M |
| 05/28/2025 | $15.64 | $15.52 (-0.77%) | $15.64 | $15.52 | 6.50 K | $67.68 M |
| 05/27/2025 | $15.61 | $15.56 (-0.32%) | $15.70 | $15.56 | 19.60 K | $67.86 M |
| 05/23/2025 | $15.64 | $15.61 (-0.19%) | $15.64 | $15.61 | 3.00 K | $68.08 M |
| 05/22/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 0 | $68.47 M |
| 05/21/2025 | $15.59 | $15.70 (0.71%) | $15.70 | $15.59 | 500 | $68.47 M |
| 05/20/2025 | $15.57 | $15.57 (0%) | $15.57 | $15.57 | 4.00 K | $67.90 M |
| 05/19/2025 | $15.63 | $15.55 (-0.51%) | $15.63 | $15.55 | 4.20 K | $67.81 M |
| 05/16/2025 | $15.70 | $15.63 (-0.45%) | $15.70 | $15.63 | 1.00 K | $68.16 M |
| 05/15/2025 | $15.57 | $15.57 (0%) | $15.57 | $15.57 | 0 | $67.90 M |
| 05/14/2025 | $15.58 | $15.57 (-0.06%) | $15.58 | $15.57 | 1.00 K | $67.90 M |
| 05/13/2025 | $15.55 | $15.55 (0%) | $15.55 | $15.55 | 0 | $67.81 M |
| 05/12/2025 | $15.70 | $15.55 (-0.96%) | $15.70 | $15.52 | 2.50 K | $67.81 M |
| 05/09/2025 | $15.49 | $15.50 (0.06%) | $15.50 | $15.49 | 1.40 K | $67.60 M |
| 05/08/2025 | $15.37 | $15.47 (0.65%) | $15.47 | $15.37 | 1.30 K | $67.47 M |
| 05/07/2025 | $15.34 | $15.34 (0%) | $15.34 | $15.34 | 400 | $66.90 M |
| 05/06/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 0 | $66.51 M |
| 05/05/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 0 | $66.51 M |
| 05/02/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 100 | $66.51 M |
| 05/01/2025 | $15.20 | $15.21 (0.07%) | $15.25 | $15.20 | 6.10 K | $66.33 M |
| 04/30/2025 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 2.90 K | $66.29 M |
| 04/29/2025 | $15.20 | $15.20 (0%) | $15.24 | $15.20 | 13.70 K | $66.29 M |
| 04/28/2025 | $15.15 | $15.20 (0.33%) | $15.20 | $15.15 | 4.90 K | $66.29 M |
| 04/25/2025 | $15.18 | $15.11 (-0.46%) | $15.18 | $15.11 | 8.10 K | $65.90 M |
| 04/24/2025 | $15.24 | $15.24 (0%) | $15.24 | $15.24 | 100 | $66.46 M |
| 04/23/2025 | $15.30 | $15.05 (-1.63%) | $15.32 | $15.05 | 13.30 K | $65.63 M |
| 04/22/2025 | $15.10 | $15.01 (-0.6%) | $15.10 | $14.87 | 2.30 K | $65.46 M |
| 04/21/2025 | $15.20 | $15.11 (-0.59%) | $15.45 | $15.11 | 1.00 K | $65.90 M |
| 04/17/2025 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 0 | $66.29 M |
| 04/16/2025 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 200 | $66.29 M |
| 04/15/2025 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 0 | $65.85 M |
| 04/14/2025 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 200 | $65.85 M |
| 04/11/2025 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 200 | $65.85 M |
| 04/10/2025 | $15.10 | $15.15 (0.33%) | $15.20 | $15.10 | 1.40 K | $66.07 M |
| 04/09/2025 | $15.10 | $15.20 (0.66%) | $15.20 | $15.10 | 200 | $66.29 M |
| 04/08/2025 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 0 | $66.07 M |
| 04/07/2025 | $15.11 | $15.15 (0.26%) | $15.35 | $15.11 | 1.60 K | $66.07 M |
| 04/04/2025 | $15.25 | $15.20 (-0.33%) | $15.31 | $15.20 | 6.60 K | $66.29 M |
| 04/03/2025 | $15.15 | $15.40 (1.65%) | $15.42 | $15.11 | 1.70 K | $67.16 M |
| 04/02/2025 | $15.65 | $15.65 (0%) | $15.65 | $15.60 | 1.40 K | $68.25 M |
| 04/01/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 0 | $67.60 M |
| 03/31/2025 | $15.35 | $15.50 (0.98%) | $15.50 | $15.35 | 300 | $67.60 M |
| 03/28/2025 | $15.16 | $15.12 (-0.26%) | $15.16 | $15.11 | 6.00 K | $65.94 M |
| 03/27/2025 | $15.23 | $15.23 (0%) | $15.23 | $15.23 | 0 | $66.42 M |
| 03/26/2025 | $15.23 | $15.23 (0%) | $15.23 | $15.23 | 200 | $66.42 M |
| 03/25/2025 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 5.30 K | $66.29 M |
| 03/24/2025 | $15.23 | $15.20 (-0.2%) | $15.23 | $15.20 | 3.80 K | $66.29 M |
| 03/21/2025 | $15.20 | $15.40 (1.32%) | $15.55 | $15.20 | 600 | $67.16 M |
| 03/20/2025 | $15.31 | $15.61 (1.96%) | $15.61 | $15.31 | 800 | $68.08 M |
| 03/19/2025 | $15.51 | $15.31 (-1.29%) | $15.51 | $15.31 | 400 | $66.77 M |
| 03/18/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 0 | $66.51 M |
| 03/17/2025 | $15.31 | $15.25 (-0.39%) | $15.31 | $15.15 | 5.60 K | $66.51 M |
| 03/14/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 0 | $67.60 M |
| 03/13/2025 | $15.12 | $15.50 (2.51%) | $15.50 | $15.11 | 500 | $67.60 M |
| 03/12/2025 | $15.12 | $15.43 (2.05%) | $15.43 | $15.12 | 200 | $67.29 M |
| 03/11/2025 | $15.25 | $15.20 (-0.33%) | $15.25 | $15.13 | 700 | $66.29 M |
| 03/10/2025 | $15.37 | $15.37 (0%) | $15.37 | $15.37 | 0 | $67.03 M |
| 03/07/2025 | $15.37 | $15.37 (0%) | $15.41 | $15.37 | 1.60 K | $67.03 M |
| 03/06/2025 | $15.50 | $15.48 (-0.13%) | $15.51 | $15.48 | 4.00 K | $67.51 M |
| 03/05/2025 | $15.49 | $15.49 (0%) | $15.49 | $15.49 | 0 | $67.55 M |
| 03/04/2025 | $15.67 | $15.49 (-1.15%) | $15.70 | $15.01 | 12.80 K | $67.55 M |
| 03/03/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 500 | $68.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
