5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
+4.30%
3 MONTH PERFORMANCE
-1.22%
6 MONTH PERFORMANCE
+7.69%
YEAR-TO-DATE PERFORMANCE
+6.56%
1 YEAR PERFORMANCE
+10.17%
Texas Community Bancshares, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/20/2025 | $15.99 | $16.25 (1.63%) | $16.25 | $15.99 | 17.71 K | $46.54 M |
06/18/2025 | $16.00 | $15.99 (-0.06%) | $16.01 | $15.99 | 1.50 K | $45.79 M |
06/17/2025 | $15.90 | $16.08 (1.13%) | $16.08 | $15.90 | 429 | $46.05 M |
06/16/2025 | $16.00 | $15.95 (-0.31%) | $16.00 | $15.95 | 2.20 K | $46.50 M |
06/13/2025 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 2.80 K | $46.35 M |
06/12/2025 | $16.00 | $16.10 (0.63%) | $16.10 | $16.00 | 3.14 K | $46.94 M |
06/11/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 200 | $46.65 M |
06/10/2025 | $15.91 | $15.91 (0%) | $15.91 | $15.91 | 247 | $46.38 M |
06/09/2025 | $15.81 | $15.95 (0.89%) | $15.95 | $15.81 | 933 | $46.50 M |
06/06/2025 | $15.90 | $15.95 (0.31%) | $15.95 | $15.89 | 12.30 K | $46.50 M |
06/05/2025 | $15.94 | $15.94 (0%) | $15.94 | $15.94 | 0 | $46.47 M |
06/04/2025 | $15.85 | $15.94 (0.57%) | $15.98 | $15.85 | 2.20 K | $46.47 M |
06/03/2025 | $16.07 | $16.10 (0.19%) | $16.10 | $16.05 | 7.73 K | $46.94 M |
06/02/2025 | $15.90 | $16.03 (0.82%) | $16.03 | $15.90 | 3.94 K | $46.73 M |
05/30/2025 | $15.89 | $15.75 (-0.88%) | $15.90 | $15.75 | 9.30 K | $45.92 M |
05/29/2025 | $15.74 | $15.80 (0.38%) | $15.80 | $15.70 | 15.90 K | $46.06 M |
05/28/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 1.23 K | $45.77 M |
05/27/2025 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 1.50 K | $45.48 M |
05/23/2025 | $15.58 | $15.56 (-0.13%) | $15.58 | $15.56 | 2.41 K | $45.36 M |
05/22/2025 | $15.56 | $15.56 (0%) | $15.56 | $15.56 | 4.73 K | $45.36 M |
05/21/2025 | $15.58 | $15.58 (0%) | $15.58 | $15.56 | 500 | $45.42 M |
05/20/2025 | $15.58 | $15.58 (0%) | $15.58 | $15.58 | 200 | $45.42 M |
05/19/2025 | $15.65 | $15.50 (-0.96%) | $15.65 | $15.50 | 11.00 K | $45.19 M |
05/16/2025 | $15.80 | $15.70 (-0.63%) | $15.80 | $15.70 | 7.00 K | $45.77 M |
05/15/2025 | $15.70 | $15.74 (0.25%) | $15.75 | $15.60 | 2.84 K | $45.89 M |
05/14/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 2.10 K | $45.77 M |
05/13/2025 | $15.81 | $15.81 (0%) | $15.81 | $15.81 | 0 | $46.09 M |
05/12/2025 | $15.83 | $15.80 (-0.19%) | $15.83 | $15.75 | 1.10 K | $46.06 M |
05/09/2025 | $15.37 | $15.37 (0%) | $15.37 | $15.37 | 0 | $44.81 M |
05/08/2025 | $15.37 | $15.37 (0%) | $15.37 | $15.37 | 0 | $44.81 M |
05/07/2025 | $15.63 | $15.37 (-1.66%) | $15.63 | $15.37 | 7.62 K | $44.81 M |
05/06/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 0 | $45.19 M |
05/05/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 200 | $45.19 M |
05/02/2025 | $15.26 | $15.28 (0.13%) | $15.28 | $15.25 | 1.94 K | $44.55 M |
05/01/2025 | $15.09 | $15.09 (0%) | $15.09 | $15.09 | 0 | $43.99 M |
04/30/2025 | $15.09 | $15.09 (0%) | $15.09 | $15.09 | 800 | $43.99 M |
04/29/2025 | $15.28 | $15.28 (0%) | $15.28 | $15.28 | 303 | $44.55 M |
04/28/2025 | $15.27 | $15.33 (0.39%) | $15.33 | $15.25 | 1.71 K | $44.69 M |
04/25/2025 | $15.88 | $15.88 (0%) | $15.88 | $15.88 | 200 | $46.30 M |
04/24/2025 | $15.50 | $15.75 (1.61%) | $15.75 | $15.47 | 6.41 K | $45.92 M |
04/23/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 230 | $44.46 M |
04/22/2025 | $15.11 | $15.11 (0%) | $15.11 | $15.11 | 0 | $44.05 M |
04/21/2025 | $15.50 | $15.11 (-2.52%) | $15.50 | $15.01 | 3.62 K | $44.05 M |
04/17/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 0 | $45.77 M |
04/16/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 415 | $45.77 M |
04/15/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 0 | $45.77 M |
04/14/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 700 | $45.77 M |
04/11/2025 | $16.00 | $16.00 (0%) | $16.10 | $16.00 | 9.30 K | $46.65 M |
04/10/2025 | $16.10 | $16.00 (-0.62%) | $16.10 | $16.00 | 2.22 K | $46.65 M |
04/09/2025 | $16.05 | $16.00 (-0.31%) | $16.05 | $16.00 | 2.30 K | $46.65 M |
04/08/2025 | $16.24 | $16.24 (0%) | $16.24 | $16.24 | 0 | $47.35 M |
04/07/2025 | $16.02 | $16.24 (1.37%) | $16.24 | $16.00 | 400 | $47.35 M |
04/04/2025 | $15.82 | $15.95 (0.82%) | $16.20 | $15.82 | 10.30 K | $46.50 M |
04/03/2025 | $15.60 | $15.82 (1.41%) | $15.89 | $15.60 | 2.10 K | $46.12 M |
04/02/2025 | $16.20 | $16.15 (-0.31%) | $16.20 | $16.15 | 600 | $47.08 M |
04/01/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 0 | $46.65 M |
03/31/2025 | $16.23 | $16.00 (-1.42%) | $16.23 | $16.00 | 939 | $46.65 M |
03/28/2025 | $16.15 | $16.24 (0.56%) | $16.25 | $15.70 | 3.10 K | $47.35 M |
03/27/2025 | $16.03 | $16.03 (0%) | $16.03 | $16.03 | 0 | $46.73 M |
03/26/2025 | $16.03 | $16.03 (0%) | $16.03 | $16.03 | 400 | $46.73 M |
03/25/2025 | $16.20 | $16.15 (-0.31%) | $16.20 | $16.15 | 1.60 K | $47.08 M |
03/24/2025 | $16.45 | $16.33 (-0.73%) | $16.45 | $16.26 | 913 | $47.61 M |
03/21/2025 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 949 | $47.96 M |