5 DAY PERFORMANCE
-4.97%
1 MONTH PERFORMANCE
-5.69%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
+1.89%
YEAR-TO-DATE PERFORMANCE
-1.05%
1 YEAR PERFORMANCE
+6.95%
Texas Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.09 | $15.09 (0%) | $15.09 | $15.09 | 770 | $46.60 M |
| 04/29/2025 | $15.28 | $15.28 (0%) | $15.28 | $15.28 | 303 | $47.19 M |
| 04/28/2025 | $15.27 | $15.33 (0.39%) | $15.33 | $15.25 | 1,710 | $47.34 M |
| 04/25/2025 | $15.88 | $15.88 (0%) | $15.88 | $15.88 | 296 | $46.46 M |
| 04/24/2025 | $15.50 | $15.75 (1.61%) | $15.75 | $15.47 | 6,407 | $46.08 M |
| 04/23/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 230 | $44.62 M |
| 04/22/2025 | $15.11 | $15.11 (0%) | $15.11 | $15.11 | 0 | $44.21 M |
| 04/21/2025 | $15.50 | $15.11 (-2.52%) | $15.50 | $15.01 | 3,621 | $44.21 M |
| 04/17/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 0 | $45.94 M |
| 04/16/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 415 | $45.94 M |
| 04/15/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 13 | $45.94 M |
| 04/14/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 700 | $45.94 M |
| 04/11/2025 | $16.00 | $16.00 (0%) | $16.10 | $16.00 | 9,300 | $46.82 M |
| 04/10/2025 | $16.10 | $16.00 (-0.62%) | $16.10 | $16.00 | 2,218 | $46.82 M |
| 04/09/2025 | $16.05 | $16.00 (-0.31%) | $16.05 | $16.00 | 2,300 | $46.82 M |
| 04/08/2025 | $16.24 | $16.24 (0%) | $16.24 | $16.24 | 0 | $47.52 M |
| 04/07/2025 | $16.02 | $16.24 (1.37%) | $16.24 | $16.00 | 400 | $47.52 M |
| 04/04/2025 | $15.82 | $15.95 (0.82%) | $16.20 | $15.82 | 10,300 | $46.67 M |
| 04/03/2025 | $15.60 | $15.82 (1.41%) | $15.89 | $15.60 | 2,100 | $46.29 M |
| 04/02/2025 | $16.20 | $16.15 (-0.31%) | $16.20 | $16.15 | 600 | $47.25 M |
| 04/01/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 189 | $46.82 M |
| 03/31/2025 | $16.23 | $16.00 (-1.42%) | $16.23 | $16.00 | 939 | $46.82 M |
| 03/28/2025 | $16.15 | $16.24 (0.56%) | $16.25 | $15.70 | 3,100 | $47.52 M |
| 03/27/2025 | $16.03 | $16.03 (0%) | $16.03 | $16.03 | 0 | $46.90 M |
| 03/26/2025 | $16.03 | $16.03 (0%) | $16.03 | $16.03 | 400 | $46.90 M |
| 03/25/2025 | $16.20 | $16.15 (-0.31%) | $16.20 | $16.15 | 1,600 | $47.25 M |
| 03/24/2025 | $16.45 | $16.33 (-0.73%) | $16.45 | $16.26 | 913 | $47.78 M |
| 03/21/2025 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 949 | $48.13 M |
| 03/20/2025 | $16.75 | $16.38 (-2.21%) | $16.75 | $16.38 | 400 | $47.93 M |
| 03/19/2025 | $16.16 | $16.20 (0.25%) | $16.20 | $16.15 | 1,600 | $47.40 M |
| 03/18/2025 | $16.27 | $16.45 (1.11%) | $16.45 | $16.27 | 1,404 | $48.13 M |
| 03/17/2025 | $16.29 | $16.29 (0%) | $16.29 | $16.29 | 1,814 | $47.66 M |
| 03/14/2025 | $16.30 | $16.25 (-0.31%) | $16.34 | $16.25 | 9,816 | $47.55 M |
| 03/13/2025 | $16.20 | $16.29 (0.56%) | $16.29 | $16.10 | 3,927 | $47.66 M |
| 03/12/2025 | $16.19 | $16.06 (-0.8%) | $17.00 | $16.02 | 6,432 | $46.99 M |
| 03/11/2025 | $16.44 | $16.10 (-2.07%) | $16.44 | $16.10 | 2,900 | $47.11 M |
| 03/10/2025 | $16.20 | $16.68 (2.96%) | $16.95 | $16.20 | 3,200 | $48.81 M |
| 03/07/2025 | $16.81 | $16.20 (-3.63%) | $17.01 | $16.01 | 2,121 | $47.40 M |
| 03/06/2025 | $16.20 | $16.80 (3.7%) | $17.24 | $16.18 | 6,011 | $49.16 M |
| 03/05/2025 | $16.50 | $16.20 (-1.82%) | $17.50 | $16.01 | 10,005 | $47.40 M |
| 03/04/2025 | $16.60 | $16.50 (-0.6%) | $17.19 | $16.06 | 26,124 | $48.28 M |
| 03/03/2025 | $17.18 | $16.11 (-6.23%) | $17.18 | $16.06 | 1,739 | $47.14 M |
| 02/28/2025 | $15.98 | $16.89 (5.69%) | $16.92 | $15.97 | 1,018 | $49.42 M |
| 02/27/2025 | $16.50 | $16.04 (-2.79%) | $16.50 | $16.00 | 735 | $46.93 M |
| 02/26/2025 | $16.02 | $16.44 (2.62%) | $16.44 | $15.95 | 621 | $48.10 M |
| 02/25/2025 | $16.10 | $16.44 (2.11%) | $16.44 | $15.95 | 1,300 | $48.10 M |
| 02/24/2025 | $16.49 | $16.07 (-2.55%) | $16.49 | $15.90 | 1,200 | $47.02 M |
| 02/21/2025 | $16.00 | $16.04 (0.25%) | $16.49 | $16.00 | 13,300 | $46.93 M |
| 02/20/2025 | $15.94 | $16.15 (1.32%) | $16.18 | $15.90 | 3,600 | $47.25 M |
| 02/19/2025 | $16.13 | $16.00 (-0.81%) | $16.25 | $16.00 | 710 | $46.82 M |
| 02/18/2025 | $15.87 | $16.15 (1.76%) | $16.22 | $15.87 | 1,912 | $47.25 M |
| 02/14/2025 | $15.60 | $15.99 (2.5%) | $15.99 | $15.60 | 2,343 | $46.79 M |
| 02/13/2025 | $15.60 | $15.75 (0.96%) | $15.90 | $15.60 | 710 | $46.08 M |
| 02/12/2025 | $15.60 | $15.75 (0.96%) | $15.90 | $15.60 | 900 | $46.08 M |
| 02/11/2025 | $15.60 | $15.83 (1.47%) | $15.90 | $15.60 | 702 | $46.32 M |
| 02/10/2025 | $15.94 | $15.87 (-0.44%) | $16.49 | $15.70 | 6,200 | $46.44 M |
| 02/07/2025 | $15.92 | $15.70 (-1.38%) | $15.92 | $15.67 | 939 | $45.94 M |
| 02/06/2025 | $15.80 | $15.73 (-0.44%) | $15.80 | $15.73 | 900 | $46.03 M |
| 02/05/2025 | $15.54 | $15.94 (2.57%) | $15.94 | $15.54 | 904 | $46.64 M |
| 02/04/2025 | $15.92 | $15.63 (-1.82%) | $15.92 | $15.59 | 700 | $45.73 M |
| 02/03/2025 | $15.31 | $15.70 (2.55%) | $15.84 | $15.31 | 3,707 | $45.94 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.
