5 DAY PERFORMANCE
-6.17%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
+1.00%
6 MONTH PERFORMANCE
+3.47%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
+12.09%
Texas Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.19 | $16.06 (-0.8%) | $17.00 | $16.02 | 6,432 | $47.16 M |
| 03/11/2025 | $16.44 | $16.10 (-2.07%) | $16.44 | $16.10 | 2,900 | $47.28 M |
| 03/10/2025 | $16.20 | $16.68 (2.96%) | $16.95 | $16.20 | 3,200 | $48.98 M |
| 03/07/2025 | $16.81 | $16.20 (-3.63%) | $17.01 | $16.01 | 2,121 | $47.57 M |
| 03/06/2025 | $16.20 | $16.80 (3.7%) | $17.24 | $16.18 | 6,011 | $49.33 M |
| 03/05/2025 | $16.50 | $16.20 (-1.82%) | $17.50 | $16.01 | 10,005 | $47.57 M |
| 03/04/2025 | $16.60 | $16.50 (-0.6%) | $17.19 | $16.06 | 26,124 | $48.45 M |
| 03/03/2025 | $17.18 | $16.11 (-6.23%) | $17.18 | $16.06 | 1,739 | $47.31 M |
| 02/28/2025 | $15.98 | $16.89 (5.69%) | $16.92 | $15.97 | 1,018 | $49.60 M |
| 02/27/2025 | $16.50 | $16.04 (-2.79%) | $16.50 | $16.00 | 735 | $47.10 M |
| 02/26/2025 | $16.02 | $16.44 (2.62%) | $16.44 | $15.95 | 621 | $48.28 M |
| 02/25/2025 | $16.10 | $16.44 (2.11%) | $16.44 | $15.95 | 1,300 | $48.28 M |
| 02/24/2025 | $16.49 | $16.07 (-2.55%) | $16.49 | $15.90 | 1,200 | $47.19 M |
| 02/21/2025 | $16.00 | $16.04 (0.25%) | $16.49 | $16.00 | 13,300 | $47.10 M |
| 02/20/2025 | $15.94 | $16.15 (1.32%) | $16.18 | $15.90 | 3,600 | $47.42 M |
| 02/19/2025 | $16.13 | $16.00 (-0.81%) | $16.25 | $16.00 | 710 | $46.98 M |
| 02/18/2025 | $15.87 | $16.15 (1.76%) | $16.22 | $15.87 | 1,912 | $47.42 M |
| 02/14/2025 | $15.60 | $15.99 (2.5%) | $15.99 | $15.60 | 2,343 | $46.96 M |
| 02/13/2025 | $15.60 | $15.75 (0.96%) | $15.90 | $15.60 | 710 | $46.25 M |
| 02/12/2025 | $15.60 | $15.75 (0.96%) | $15.90 | $15.60 | 900 | $46.25 M |
| 02/11/2025 | $15.60 | $15.83 (1.47%) | $15.90 | $15.60 | 702 | $46.49 M |
| 02/10/2025 | $15.94 | $15.87 (-0.44%) | $16.49 | $15.70 | 6,200 | $46.60 M |
| 02/07/2025 | $15.92 | $15.70 (-1.38%) | $15.92 | $15.67 | 939 | $46.10 M |
| 02/06/2025 | $15.80 | $15.73 (-0.44%) | $15.80 | $15.73 | 900 | $46.19 M |
| 02/05/2025 | $15.54 | $15.94 (2.57%) | $15.94 | $15.54 | 904 | $46.81 M |
| 02/04/2025 | $15.92 | $15.63 (-1.82%) | $15.92 | $15.59 | 700 | $45.90 M |
| 02/03/2025 | $15.31 | $15.70 (2.55%) | $15.84 | $15.31 | 3,707 | $46.10 M |
| 01/31/2025 | $15.49 | $15.72 (1.48%) | $15.90 | $15.49 | 9,107 | $46.16 M |
| 01/30/2025 | $15.55 | $15.65 (0.64%) | $15.70 | $15.47 | 911 | $45.96 M |
| 01/29/2025 | $15.54 | $15.69 (0.97%) | $15.69 | $15.47 | 5,146 | $46.07 M |
| 01/28/2025 | $15.60 | $15.60 (0%) | $15.60 | $15.51 | 729 | $45.81 M |
| 01/27/2025 | $15.47 | $15.51 (0.26%) | $15.51 | $15.44 | 634 | $45.55 M |
| 01/24/2025 | $15.45 | $15.60 (0.97%) | $15.71 | $15.45 | 8,743 | $45.81 M |
| 01/23/2025 | $15.23 | $15.50 (1.77%) | $15.50 | $15.23 | 6,810 | $45.52 M |
| 01/22/2025 | $15.38 | $15.47 (0.59%) | $15.47 | $15.35 | 1,219 | $45.43 M |
| 01/21/2025 | $15.52 | $15.34 (-1.16%) | $15.52 | $15.18 | 8,200 | $45.05 M |
| 01/17/2025 | $15.11 | $15.34 (1.52%) | $15.52 | $15.11 | 10,500 | $45.05 M |
| 01/16/2025 | $15.35 | $15.30 (-0.33%) | $15.35 | $15.20 | 2,825 | $44.93 M |
| 01/15/2025 | $15.14 | $15.30 (1.06%) | $15.30 | $15.14 | 1,100 | $44.93 M |
| 01/14/2025 | $15.16 | $15.17 (0.07%) | $15.20 | $15.00 | 7,416 | $44.55 M |
| 01/13/2025 | $15.57 | $15.10 (-3.02%) | $15.59 | $15.10 | 1,301 | $44.34 M |
| 01/10/2025 | $15.28 | $15.20 (-0.52%) | $15.53 | $15.20 | 1,400 | $44.64 M |
| 01/08/2025 | $15.05 | $15.13 (0.53%) | $15.62 | $15.05 | 3,711 | $44.43 M |
| 01/07/2025 | $15.00 | $15.19 (1.27%) | $15.20 | $15.00 | 3,515 | $44.61 M |
| 01/06/2025 | $15.20 | $15.20 (0%) | $15.42 | $15.15 | 6,332 | $44.64 M |
| 01/03/2025 | $15.30 | $15.25 (-0.33%) | $15.63 | $15.18 | 9,300 | $44.78 M |
| 01/02/2025 | $15.63 | $15.40 (-1.47%) | $15.63 | $15.10 | 2,000 | $45.22 M |
| 12/31/2024 | $15.47 | $15.25 (-1.42%) | $15.47 | $15.07 | 808 | $44.78 M |
| 12/30/2024 | $15.10 | $15.30 (1.32%) | $15.30 | $15.10 | 4,300 | $44.93 M |
| 12/27/2024 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 233 | $44.34 M |
| 12/26/2024 | $14.98 | $15.11 (0.87%) | $15.11 | $14.98 | 1,300 | $44.37 M |
| 12/24/2024 | $14.99 | $15.14 (1%) | $15.14 | $14.99 | 1,011 | $44.46 M |
| 12/23/2024 | $15.14 | $15.07 (-0.46%) | $15.14 | $15.00 | 2,100 | $44.25 M |
| 12/20/2024 | $15.00 | $15.09 (0.6%) | $15.15 | $15.00 | 12,713 | $44.31 M |
| 12/19/2024 | $14.90 | $15.19 (1.95%) | $15.19 | $14.90 | 3,700 | $44.61 M |
| 12/18/2024 | $15.16 | $14.99 (-1.12%) | $15.23 | $14.99 | 5,021 | $44.02 M |
| 12/17/2024 | $15.00 | $15.27 (1.8%) | $15.29 | $15.00 | 4,000 | $44.84 M |
| 12/16/2024 | $15.05 | $15.04 (-0.07%) | $15.05 | $14.95 | 19,600 | $44.17 M |
| 12/13/2024 | $15.05 | $15.05 (0%) | $15.05 | $14.90 | 18,600 | $44.19 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.
