-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+3.21% -
3 MONTH PERFORMANCE
+1.16% -
6 MONTH PERFORMANCE
+1.23% -
YEAR-TO-DATE PERFORMANCE
+4.60% -
1 YEAR PERFORMANCE
+14.58%
Texas Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.80 | $14.77 (-0.2%) | $14.80 | $14.77 | 365 | $43.75 M |
| 09/26/2024 | $14.75 | $14.75 (0%) | $14.75 | $14.75 | 240 | $43.69 M |
| 09/25/2024 | $14.54 | $14.77 (1.58%) | $14.90 | $14.53 | 3,500 | $43.75 M |
| 09/24/2024 | $14.74 | $14.74 (0%) | $14.74 | $14.74 | 407 | $43.66 M |
| 09/23/2024 | $14.90 | $14.90 (0%) | $14.90 | $14.90 | 0 | $44.14 M |
| 09/20/2024 | $14.87 | $14.90 (0.2%) | $14.90 | $14.87 | 3,146 | $44.14 M |
| 09/19/2024 | $14.75 | $14.90 (1.02%) | $15.00 | $14.51 | 10,724 | $44.14 M |
| 09/18/2024 | $14.53 | $14.53 (0%) | $14.53 | $14.53 | 744 | $43.04 M |
| 09/17/2024 | $14.83 | $14.39 (-2.97%) | $14.83 | $14.39 | 800 | $42.63 M |
| 09/16/2024 | $14.69 | $14.69 (0%) | $14.69 | $14.69 | 0 | $43.51 M |
| 09/13/2024 | $14.98 | $14.69 (-1.94%) | $14.99 | $14.69 | 7,000 | $43.51 M |
| 09/12/2024 | $14.74 | $14.74 (0%) | $14.74 | $14.74 | 0 | $43.66 M |
| 09/11/2024 | $14.74 | $14.74 (0%) | $14.74 | $14.74 | 224 | $43.66 M |
| 09/10/2024 | $14.56 | $14.60 (0.27%) | $14.60 | $14.56 | 1,600 | $43.25 M |
| 09/09/2024 | $14.45 | $14.45 (0%) | $14.45 | $14.45 | 900 | $42.80 M |
| 09/06/2024 | $14.41 | $14.41 (0%) | $14.41 | $14.41 | 300 | $42.68 M |
| 09/05/2024 | $14.25 | $14.36 (0.77%) | $14.36 | $14.25 | 4,712 | $42.54 M |
| 09/04/2024 | $14.33 | $14.33 (0%) | $14.33 | $14.33 | 0 | $42.45 M |
| 09/03/2024 | $14.33 | $14.33 (0%) | $14.41 | $14.25 | 8,132 | $42.45 M |
| 08/30/2024 | $14.40 | $14.31 (-0.63%) | $14.40 | $14.25 | 6,300 | $42.39 M |
| 08/29/2024 | $14.30 | $14.41 (0.77%) | $14.41 | $14.30 | 2,521 | $42.68 M |
| 08/28/2024 | $14.00 | $14.20 (1.43%) | $14.25 | $14.00 | 18,200 | $42.06 M |
| 08/27/2024 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $41.47 M |
| 08/26/2024 | $13.83 | $14.00 (1.23%) | $14.01 | $13.83 | 16,100 | $41.47 M |
| 08/23/2024 | $13.83 | $13.80 (-0.22%) | $13.85 | $13.80 | 9,226 | $40.88 M |
| 08/22/2024 | $13.81 | $13.86 (0.36%) | $13.97 | $13.75 | 3,400 | $41.06 M |
| 08/21/2024 | $13.75 | $13.75 (0%) | $13.75 | $13.74 | 6,607 | $40.73 M |
| 08/20/2024 | $13.75 | $13.75 (0%) | $13.75 | $13.70 | 11,617 | $40.73 M |
| 08/19/2024 | $13.75 | $13.74 (-0.07%) | $13.75 | $13.74 | 1,200 | $40.70 M |
| 08/16/2024 | $13.71 | $13.70 (-0.07%) | $13.71 | $13.66 | 7,400 | $40.58 M |
| 08/15/2024 | $13.66 | $13.58 (-0.59%) | $13.66 | $13.57 | 738 | $40.23 M |
| 08/14/2024 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 600 | $40.73 M |
| 08/13/2024 | $13.70 | $13.55 (-1.09%) | $13.75 | $13.52 | 11,700 | $40.14 M |
| 08/12/2024 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 700 | $40.73 M |
| 08/09/2024 | $13.76 | $13.76 (0%) | $13.76 | $13.76 | 0 | $40.87 M |
| 08/08/2024 | $13.76 | $13.76 (0%) | $13.76 | $13.76 | 0 | $40.87 M |
| 08/07/2024 | $13.76 | $13.76 (0%) | $13.76 | $13.76 | 0 | |
| 08/06/2024 | $13.76 | $13.76 (0%) | $13.76 | $13.76 | 0 | |
| 08/05/2024 | $13.75 | $13.76 (0.07%) | $13.76 | $13.75 | 400 | $40.87 M |
| 08/02/2024 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 0 | |
| 08/01/2024 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 0 | |
| 07/31/2024 | $13.75 | $13.75 (0%) | $14.00 | $13.75 | 3,400 | $40.84 M |
| 07/30/2024 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 0 | |
| 07/29/2024 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 300 | $40.84 M |
| 07/26/2024 | $13.93 | $13.75 (-1.29%) | $13.93 | $13.68 | 7,300 | $40.84 M |
| 07/25/2024 | $14.14 | $14.14 (0%) | $14.14 | $14.14 | 0 | |
| 07/24/2024 | $14.14 | $14.14 (0%) | $14.14 | $14.14 | 0 | |
| 07/23/2024 | $14.14 | $14.14 (0%) | $14.14 | $14.14 | 0 | |
| 07/22/2024 | $14.14 | $14.14 (0%) | $14.14 | $14.14 | 201 | $42.00 M |
| 07/19/2024 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 0 | |
| 07/18/2024 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 0 | $42.33 M |
| 07/17/2024 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 0 | |
| 07/16/2024 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 200 | $42.33 M |
| 07/15/2024 | $13.90 | $13.87 (-0.22%) | $13.95 | $13.87 | 3,337 | $41.20 M |
| 07/12/2024 | $13.95 | $13.95 (0%) | $13.95 | $13.95 | 400 | $41.44 M |
| 07/11/2024 | $13.80 | $13.80 (0%) | $13.80 | $13.80 | 300 | $40.99 M |
| 07/10/2024 | $14.46 | $14.46 (0%) | $14.46 | $14.46 | 200 | $42.95 M |
| 07/09/2024 | $14.25 | $14.50 (1.75%) | $14.50 | $13.93 | 9,700 | $43.07 M |
| 07/08/2024 | $14.33 | $14.33 (0%) | $14.33 | $14.33 | 0 | |
| 07/05/2024 | $14.33 | $14.33 (0%) | $14.33 | $14.33 | 0 | |
| 07/03/2024 | $14.33 | $14.33 (0%) | $14.33 | $14.33 | 0 | |
| 07/02/2024 | $14.33 | $14.33 (0%) | $14.33 | $14.33 | 229 | $42.56 M |
| 07/01/2024 | $14.28 | $14.60 (2.24%) | $14.60 | $14.28 | 447 | $43.37 M |