5 DAY PERFORMANCE
+13.86%
1 MONTH PERFORMANCE
+7.36%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
+29.53%
TC Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $15.12 | $15.30 (1.19%) | $15.30 | $15.12 | 200 | $66.72 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 | 1,600 | $67.03 M |
| 03/06/2025 | $15.50 | $15.48 (-0.13%) | $15.51 | $15.48 | 4,000 | $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 | 12,800 | $67.55 M |
| 03/03/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 500 | $68.47 M |
| 02/28/2025 | $15.65 | $15.66 (0.06%) | $15.66 | $15.65 | 300 | $68.29 M |
| 02/27/2025 | $15.68 | $15.65 (-0.19%) | $15.71 | $15.65 | 24,700 | $68.25 M |
| 02/26/2025 | $15.80 | $15.67 (-0.82%) | $15.99 | $15.67 | 2,200 | $68.34 M |
| 02/25/2025 | $15.82 | $15.66 (-1.01%) | $15.99 | $15.66 | 7,300 | $68.29 M |
| 02/24/2025 | $15.91 | $15.80 (-0.69%) | $16.00 | $15.80 | 132,200 | $68.91 M |
| 02/21/2025 | $15.94 | $15.90 (-0.25%) | $15.94 | $15.90 | 1,900 | $69.34 M |
| 02/20/2025 | $15.99 | $15.90 (-0.56%) | $15.99 | $15.86 | 3,400 | $69.34 M |
| 02/19/2025 | $15.83 | $15.83 (0%) | $15.83 | $15.83 | 2,500 | $69.04 M |
| 02/18/2025 | $16.26 | $15.90 (-2.21%) | $16.39 | $15.90 | 169,200 | $69.34 M |
| 02/14/2025 | $16.26 | $16.27 (0.06%) | $16.40 | $16.26 | 900 | $70.95 M |
| 02/13/2025 | $16.41 | $16.30 (-0.67%) | $16.41 | $16.30 | 13,700 | $71.09 M |
| 02/12/2025 | $16.75 | $16.50 (-1.49%) | $16.75 | $16.45 | 90,800 | $71.96 M |
| 02/11/2025 | $16.75 | $16.50 (-1.49%) | $16.75 | $16.50 | 12,100 | $71.96 M |
| 02/10/2025 | $16.50 | $16.50 (0%) | $16.55 | $16.50 | 12,500 | $71.96 M |
| 02/07/2025 | $16.45 | $16.48 (0.18%) | $16.48 | $16.40 | 3,700 | $71.87 M |
| 02/06/2025 | $16.68 | $16.50 (-1.08%) | $16.68 | $16.46 | 21,600 | $71.96 M |
| 02/05/2025 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 0 | $73.70 M |
| 02/04/2025 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 500 | $73.70 M |
| 02/03/2025 | $16.71 | $16.98 (1.62%) | $17.00 | $16.71 | 3,700 | $74.05 M |
| 01/31/2025 | $16.99 | $16.99 (0%) | $16.99 | $16.99 | 0 | $74.09 M |
| 01/30/2025 | $16.99 | $16.99 (0%) | $16.99 | $16.99 | 0 | $74.09 M |
| 01/29/2025 | $16.99 | $16.99 (0%) | $16.99 | $16.99 | 2,600 | $74.09 M |
| 01/28/2025 | $17.01 | $16.99 (-0.12%) | $17.01 | $16.85 | 900 | $74.09 M |
| 01/27/2025 | $16.93 | $17.10 (1%) | $17.10 | $16.93 | 800 | $74.57 M |
| 01/24/2025 | $16.71 | $17.00 (1.74%) | $17.00 | $16.71 | 1,900 | $74.14 M |
| 01/23/2025 | $17.49 | $17.49 (0%) | $17.49 | $17.49 | 0 | $76.28 M |
| 01/22/2025 | $17.49 | $17.49 (0%) | $17.49 | $17.49 | 0 | $76.28 M |
| 01/21/2025 | $16.70 | $17.49 (4.73%) | $17.49 | $16.70 | 1,400 | $76.28 M |
| 01/17/2025 | $16.84 | $16.89 (0.3%) | $16.89 | $16.84 | 600 | $73.66 M |
| 01/16/2025 | $16.67 | $16.87 (1.2%) | $16.87 | $16.66 | 1,100 | $73.57 M |
| 01/15/2025 | $16.66 | $16.90 (1.44%) | $16.90 | $16.66 | 1,800 | $73.70 M |
| 01/14/2025 | $16.70 | $16.90 (1.2%) | $16.90 | $16.70 | 300 | $73.70 M |
| 01/13/2025 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 0 | $73.70 M |
| 01/10/2025 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 0 | $73.70 M |
| 01/08/2025 | $16.80 | $16.90 (0.6%) | $16.90 | $16.76 | 600 | $73.70 M |
| 01/07/2025 | $17.15 | $17.15 (0%) | $17.15 | $17.15 | 800 | $74.79 M |
| 01/06/2025 | $16.77 | $17.50 (4.35%) | $17.50 | $16.76 | 500 | $76.32 M |
| 01/03/2025 | $17.31 | $17.31 (0%) | $17.31 | $17.31 | 0 | $75.49 M |
| 01/02/2025 | $17.31 | $17.31 (0%) | $17.31 | $17.31 | 300 | $75.50 M |
| 12/31/2024 | $17.48 | $16.94 (-3.09%) | $17.48 | $16.94 | 300 | $73.90 M |
| 12/30/2024 | $17.25 | $17.50 (1.45%) | $17.50 | $17.25 | 2,900 | $76.32 M |
| 12/27/2024 | $17.50 | $17.50 (0%) | $17.50 | $17.50 | 0 | $76.32 M |
| 12/26/2024 | $17.50 | $17.50 (0%) | $17.50 | $16.53 | 700 | $76.32 M |
| 12/24/2024 | $16.85 | $16.85 (0%) | $16.85 | $16.85 | 300 | $73.48 M |
| 12/23/2024 | $16.85 | $16.85 (0%) | $16.85 | $16.85 | 0 | $73.48 M |
| 12/20/2024 | $16.85 | $16.85 (0%) | $16.85 | $16.85 | 100 | $73.48 M |
| 12/19/2024 | $16.61 | $16.74 (0.78%) | $16.85 | $16.52 | 1,900 | $73.00 M |
| 12/18/2024 | $16.98 | $17.00 (0.12%) | $17.00 | $16.61 | 2,800 | $74.14 M |
| 12/17/2024 | $16.51 | $17.00 (2.97%) | $17.00 | $16.51 | 400 | $74.14 M |
| 12/16/2024 | $17.50 | $17.50 (0%) | $17.50 | $17.50 | 0 | $76.32 M |
| 12/13/2024 | $16.97 | $17.50 (3.12%) | $17.50 | $16.97 | 200 | $76.32 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.
