NasdaqCM - Delayed Quote
USD
Texas Community Bancshares, Inc. (TCBS)
17.28
0.00
(0.00%)
At close: October 29 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.28
17.28
17.28
17.28
17.28
-
Oct 29, 2026
17.28
17.28
17.28
17.28
17.28
300
Oct 28, 2026
17.07
17.10
17.07
17.10
17.10
7,000
Oct 27, 2026
17.05
17.10
17.05
17.09
17.09
5,800
Oct 26, 2026
17.08
17.08
17.08
17.08
17.08
300
Oct 23, 2026
17.23
17.23
17.23
17.23
17.23
500
Oct 22, 2026
17.20
17.20
17.20
17.20
17.20
-
Oct 21, 2026
17.20
17.20
17.20
17.20
17.20
1,100
Oct 20, 2026
17.00
17.26
17.00
17.00
17.00
3,100
Oct 19, 2026
17.00
17.00
16.90
16.95
16.95
5,900
Oct 16, 2026
17.00
17.00
17.00
17.00
17.00
1,700
Oct 15, 2026
17.06
17.26
17.00
17.26
17.26
3,700
Oct 14, 2026
17.26
17.26
17.00
17.26
17.26
11,200
Oct 13, 2026
17.26
17.26
17.00
17.00
17.00
3,600
Oct 12, 2026
17.00
17.00
17.00
17.00
17.00
-
Oct 9, 2026
17.00
17.26
17.00
17.00
17.00
6,500
Oct 8, 2026
17.00
17.00
17.00
17.00
17.00
900
Oct 7, 2026
17.00
17.26
17.00
17.00
17.00
2,800
Oct 6, 2026
17.00
17.00
17.00
17.00
17.00
800
Oct 5, 2026
17.09
17.09
17.00
17.00
17.00
2,400
Oct 2, 2026
17.06
17.13
17.06
17.13
17.13
6,400
Oct 1, 2026
17.29
17.29
17.06
17.06
17.06
1,400
Sep 30, 2026
17.06
17.29
17.06
17.29
17.29
2,100
Sep 29, 2026
17.31
17.35
17.27
17.35
17.35
1,100
Sep 28, 2026
17.03
17.03
17.03
17.03
17.03
300
Sep 25, 2026
17.30
17.30
16.95
17.00
17.00
5,900
Sep 24, 2026
17.00
17.00
17.00
17.00
17.00
400
Sep 23, 2026
17.00
17.00
17.00
17.00
17.00
-
Sep 22, 2026
17.00
17.15
17.00
17.00
17.00
1,500
Sep 21, 2026
17.00
17.24
16.99
17.00
17.00
2,100
Sep 18, 2026
17.40
17.40
17.00
17.00
17.00
1,300
Sep 17, 2026
17.01
17.05
17.00
17.00
17.00
5,300
Sep 16, 2026
17.10
17.17
17.01
17.01
17.01
4,200
Sep 15, 2026
17.30
17.30
17.10
17.15
17.15
9,000
Sep 14, 2026
17.50
17.50
17.50
17.50
17.50
1,100
Sep 11, 2026
17.53
17.90
17.11
17.38
17.38
2,100
Sep 10, 2026
17.30
17.41
17.30
17.41
17.41
500
Sep 9, 2026
17.33
17.33
17.30
17.30
17.30
2,300
Sep 8, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
17.49
17.49
17.49
17.49
17.49
200
Sep 4, 2026
17.35
17.50
17.35
17.50
17.44
1,500
Sep 3, 2026
17.50
17.50
17.50
17.50
17.44
600
Sep 2, 2026
17.54
17.54
17.54
17.54
17.48
300
Sep 1, 2026
17.46
17.46
17.46
17.46
17.40
500
Aug 31, 2026
17.31
17.31
17.31
17.31
17.25
-
Aug 28, 2026
17.31
17.31
17.31
17.31
17.25
300
Aug 27, 2026
17.32
17.32
17.32
17.32
17.26
600
Aug 26, 2026
17.47
17.47
17.31
17.31
17.25
400
Aug 25, 2026
17.31
17.67
17.31
17.67
17.60
5,300
Aug 24, 2026
17.45
17.45
17.45
17.45
17.40
1,300
Aug 21, 2026
17.52
17.64
17.50
17.50
17.44
1,500
Aug 20, 2026
17.50
17.53
17.50
17.53
17.47
1,600
Aug 19, 2026
17.30
17.30
17.30
17.30
17.24
600
Aug 18, 2026
17.41
17.41
17.41
17.41
17.35
-
Aug 17, 2026
17.41
17.41
17.41
17.41
17.35
600
Aug 14, 2026
17.26
17.40
17.26
17.40
17.34
1,400
Aug 13, 2026
17.34
17.34
17.33
17.33
17.27
800
Aug 12, 2026
17.32
17.53
17.26
17.36
17.30
3,500
Aug 11, 2026
17.38
17.38
17.30
17.30
17.24
3,800
Aug 10, 2026
17.36
17.36
17.26
17.26
17.20
900
Aug 7, 2026
17.43
17.43
17.43
17.43
17.37
-
Aug 6, 2026
17.50
17.50
17.43
17.43
17.37
800
Aug 5, 2026
17.67
17.67
17.36
17.36
17.30
1,300
Aug 4, 2026
17.93
17.93
17.40
17.40
17.34
1,000
Aug 3, 2026
17.60
17.60
17.60
17.60
17.54
-
Jul 31, 2026
17.48
17.60
17.48
17.60
17.54
2,000
Jul 30, 2026
17.50
17.50
17.50
17.50
17.44
400
Jul 29, 2026
17.40
17.55
17.40
17.55
17.49
1,700
Jul 28, 2026
17.42
17.42
17.42
17.42
17.36
-
Jul 27, 2026
17.42
17.42
17.42
17.42
17.36
400
Jul 24, 2026
17.75
17.75
17.75
17.75
17.69
200
Jul 23, 2026
17.46
17.46
17.46
17.46
17.40
-
Jul 22, 2026
17.46
17.46
17.46
17.46
17.40
-
Jul 21, 2026
17.69
17.69
17.46
17.46
17.40
400
Jul 20, 2026
17.80
17.80
17.80
17.80
17.74
200
Jul 17, 2026
17.45
17.45
17.45
17.45
17.39
1,000
Jul 16, 2026
17.92
17.92
17.60
17.60
17.54
700
Jul 15, 2026
17.92
17.97
17.44
17.44
17.38
1,600
Jul 14, 2026
17.38
17.63
17.35
17.40
17.34
3,400
Jul 13, 2026
17.66
17.66
17.66
17.66
17.60
1,600
Jul 10, 2026
17.75
17.75
17.75
17.75
17.69
-
Jul 9, 2026
17.62
17.75
17.35
17.75
17.69
1,000
Jul 8, 2026
17.89
17.89
17.89
17.89
17.83
200
Jul 7, 2026
17.58
17.94
17.23
17.94
17.88
2,100
Jul 6, 2026
17.58
17.96
17.58
17.96
17.90
1,400
Jul 2, 2026
17.95
17.95
17.95
17.95
17.89
900
Jul 1, 2026
17.60
17.95
17.57
17.95
17.89
600
Jun 30, 2026
17.73
17.73
17.60
17.60
17.54
700
Jun 29, 2026
17.93
17.97
17.56
17.97
17.91
3,300
Jun 26, 2026
17.74
17.80
17.51
17.80
17.74
3,900
Jun 25, 2026
18.40
18.40
17.95
17.97
17.91
2,000
Jun 24, 2026
17.83
17.83
17.55
17.65
17.59
1,400
Jun 23, 2026
18.48
18.48
18.48
18.48
18.42
900
Jun 22, 2026
17.75
17.75
17.27
17.27
17.21
1,000
Jun 18, 2026
17.44
17.80
17.44
17.78
17.72
2,300
Jun 17, 2026
17.29
17.79
17.11
17.18
17.12
3,600
Jun 16, 2026
17.50
17.79
17.35
17.35
17.29
5,400
Jun 15, 2026
17.11
17.90
17.11
17.50
17.44
6,900
Jun 12, 2026
17.19
17.30
17.00
17.30
17.24
15,500
Jun 11, 2026
17.09
17.19
17.09
17.19
17.13
1,000
Jun 10, 2026
17.25
17.30
16.95
16.99
16.93
22,000
Jun 9, 2026
16.80
16.80
16.78
16.78
16.72
2,800
Jun 8, 2026
16.83
16.83
16.80
16.80
16.74
4,400
Jun 5, 2026
16.87
16.98
16.77
16.90
16.84
7,300
Jun 4, 2026
16.85
16.99
16.41
16.73
16.67
7,000
Jun 3, 2026
16.99
16.99
16.90
16.90
16.84
1,100
Jun 2, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
16.85
16.85
16.76
16.76
16.70
2,100
Jun 1, 2026
17.00
17.00
17.00
17.00
16.88
300
May 29, 2026
16.75
16.85
16.75
16.75
16.63
9,400
May 28, 2026
16.80
17.08
16.75
16.85
16.73
5,300
May 27, 2026
16.95
16.95
16.75
16.78
16.67
5,700
May 26, 2026
16.75
16.95
16.75
16.95
16.83
1,800
May 22, 2026
16.35
16.77
16.35
16.75
16.63
2,200
May 21, 2026
16.31
16.31
16.31
16.31
16.20
2,600
May 20, 2026
16.42
16.58
16.36
16.58
16.46
800
May 19, 2026
16.78
16.78
16.78
16.78
16.66
-
May 18, 2026
16.78
16.78
16.78
16.78
16.66
2,200
May 15, 2026
16.70
16.70
16.70
16.70
16.58
200
May 14, 2026
16.65
16.78
16.65
16.65
16.53
3,200
May 13, 2026
16.65
16.93
16.65
16.82
16.70
3,000
May 12, 2026
16.83
16.83
16.83
16.83
16.71
-
May 11, 2026
16.83
16.83
16.83
16.83
16.71
-
May 8, 2026
16.67
16.99
16.67
16.83
16.71
700
May 7, 2026
16.71
16.80
16.71
16.80
16.68
900
May 6, 2026
16.66
16.67
16.65
16.65
16.53
1,100
May 5, 2026
16.59
16.59
16.59
16.59
16.47
-
May 4, 2026
16.59
16.59
16.59
16.59
16.47
-
May 1, 2026
16.86
17.13
15.85
16.59
16.47
8,900
Apr 30, 2026
17.03
17.05
16.95
16.95
16.83
3,400
Apr 29, 2026
17.03
17.03
17.02
17.02
16.90
900
Apr 28, 2026
17.00
17.00
17.00
17.00
16.88
-
Apr 27, 2026
16.95
17.00
16.93
17.00
16.88
2,600
Apr 24, 2026
16.89
17.00
16.80
16.91
16.79
2,600
Apr 23, 2026
16.78
16.88
16.78
16.88
16.76
700
Apr 22, 2026
16.90
16.90
16.90
16.90
16.78
300
Apr 21, 2026
16.88
16.90
16.88
16.90
16.78
800
Apr 20, 2026
17.17
17.17
17.17
17.17
17.06
700
Apr 17, 2026
17.34
17.34
17.25
17.25
17.13
400
Apr 16, 2026
17.10
17.10
17.10
17.10
16.98
-
Apr 15, 2026
17.10
17.10
17.10
17.10
16.98
-
Apr 14, 2026
17.10
17.10
17.10
17.10
16.98
-
Apr 13, 2026
17.10
17.10
17.10
17.10
16.98
-
Apr 10, 2026
17.10
17.10
17.10
17.10
16.98
600
Apr 9, 2026
17.38
17.38
17.38
17.38
17.26
900
Apr 8, 2026
16.78
17.25
16.78
16.96
16.84
1,900
Apr 7, 2026
17.75
17.75
17.75
17.75
17.63
500
Apr 6, 2026
17.51
17.51
17.51
17.51
17.39
-
Apr 2, 2026
17.51
17.51
17.51
17.51
17.39
-
Apr 1, 2026
17.51
17.51
17.51
17.51
17.39
-
Mar 31, 2026
17.50
17.57
17.34
17.51
17.39
2,900
Mar 30, 2026
17.75
17.75
17.75
17.75
17.63
-
Mar 27, 2026
18.00
18.00
17.75
17.75
17.63
800
Mar 26, 2026
17.70
17.70
17.51
17.51
17.39
2,200
Mar 25, 2026
17.25
17.25
17.25
17.25
17.13
700
Mar 24, 2026
17.63
17.65
17.36
17.65
17.53
3,100
Mar 23, 2026
18.68
18.68
17.51
18.24
18.11
3,200
Mar 20, 2026
16.10
18.59
16.10
18.49
18.36
19,700
Mar 19, 2026
16.31
16.31
16.26
16.26
16.15
1,600
Mar 18, 2026
16.36
16.43
16.36
16.37
16.26
1,800
Mar 17, 2026
16.75
16.80
16.75
16.80
16.68
1,200
Mar 16, 2026
16.36
16.36
16.36
16.36
16.25
300
Mar 13, 2026
16.65
16.65
16.65
16.65
16.53
-
Mar 12, 2026
16.65
16.65
16.65
16.65
16.53
-
Mar 11, 2026
16.65
16.65
16.65
16.65
16.53
700
Mar 10, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
16.51
16.51
16.51
16.51
16.40
-
Mar 9, 2026
16.45
16.51
16.45
16.51
16.35
600
Mar 6, 2026
16.60
16.61
16.55
16.55
16.39
1,100
Mar 5, 2026
16.65
16.65
16.65
16.65
16.48
-
Mar 4, 2026
16.65
16.65
16.65
16.65
16.48
-
Mar 3, 2026
16.65
16.65
16.65
16.65
16.48
-
Mar 2, 2026
16.65
16.65
16.65
16.65
16.48
200
Feb 27, 2026
16.55
17.02
16.55
16.70
16.53
3,000
Feb 26, 2026
16.75
16.84
16.75
16.75
16.58
1,100
Feb 25, 2026
16.97
16.97
16.52
16.65
16.48
2,500
Feb 24, 2026
16.75
16.75
16.75
16.75
16.58
-
Feb 23, 2026
16.66
16.75
16.66
16.75
16.58
1,300
Feb 20, 2026
16.77
17.00
16.66
16.66
16.49
2,900
Feb 19, 2026
16.75
16.90
16.75
16.90
16.73
1,100
Feb 18, 2026
16.63
16.63
16.62
16.62
16.45
700
Feb 17, 2026
16.61
17.25
16.61
16.85
16.68
3,700
Feb 13, 2026
16.70
16.70
16.70
16.70
16.53
-
Feb 12, 2026
17.00
17.00
16.56
16.70
16.53
3,500
Feb 11, 2026
17.04
17.04
17.04
17.04
16.87
-
Feb 10, 2026
16.56
17.04
16.56
17.04
16.87
2,600
Feb 9, 2026
16.57
17.00
16.57
16.57
16.41
6,900
Feb 6, 2026
17.28
17.28
17.16
17.16
16.99
1,300
Feb 5, 2026
17.10
17.10
17.10
17.10
16.93
1,800
Feb 4, 2026
17.00
17.00
17.00
17.00
16.83
-
Feb 3, 2026
17.00
17.00
17.00
17.00
16.83
-
Feb 2, 2026
17.40
17.40
17.00
17.00
16.83
500
Jan 30, 2026
18.25
18.25
16.64
16.64
16.47
1,600
Jan 29, 2026
17.98
17.98
16.91
16.91
16.74
2,000
Jan 28, 2026
17.22
18.15
17.01
17.87
17.69
3,500
Jan 27, 2026
17.25
17.25
17.00
17.20
17.03
1,800
Jan 26, 2026
16.74
17.55
16.64
17.55
17.38
4,900
Jan 23, 2026
16.36
16.58
16.31
16.58
16.41
1,300
Jan 22, 2026
16.66
16.66
16.31
16.31
16.15
2,800
Jan 21, 2026
16.45
16.45
16.25
16.26
16.10
1,800
Jan 20, 2026
16.50
16.50
16.31
16.31
16.15
800
Jan 16, 2026
16.80
16.80
16.80
16.80
16.63
-
Jan 15, 2026
16.70
16.80
16.67
16.80
16.63
1,600
Jan 14, 2026
16.60
16.60
16.60
16.60
16.43
1,000
Jan 13, 2026
16.50
16.82
16.50
16.50
16.34
1,300
Jan 12, 2026
16.80
16.80
16.68
16.68
16.51
1,000
Jan 9, 2026
17.05
17.16
17.00
17.16
16.99
700
Jan 8, 2026
16.95
17.24
16.85
16.85
16.68
1,200
Jan 7, 2026
17.60
17.60
17.60
17.60
17.42
-
Jan 6, 2026
17.60
17.60
17.60
17.60
17.42
-
Jan 5, 2026
17.98
18.52
17.25
17.60
17.42
5,200
Jan 2, 2026
17.40
18.30
17.40
17.98
17.80
5,400
Dec 31, 2025
17.97
17.97
17.97
17.97
17.79
700
Dec 30, 2025
17.15
17.16
17.15
17.16
16.99
1,500
Dec 29, 2025
18.90
18.90
17.44
17.44
17.27
1,000
Dec 26, 2025
17.19
20.00
17.19
17.60
17.42
2,200
Dec 24, 2025
18.00
18.00
18.00
18.00
17.82
300
Dec 23, 2025
17.07
19.70
17.07
18.10
17.92
1,300
Dec 22, 2025
16.23
17.52
16.09
16.71
16.54
6,900
Dec 19, 2025
16.37
16.50
16.27
16.50
16.34
11,200
Dec 18, 2025
16.19
16.19
16.03
16.17
16.00
1,300
Dec 17, 2025
15.72
16.37
15.72
16.37
16.21
600
Dec 16, 2025
16.45
16.45
16.45
16.45
16.29
400
Dec 15, 2025
16.57
17.90
16.46
16.46
16.30
1,300
Dec 12, 2025
16.60
16.89
16.30
16.30
16.14
10,700
Dec 11, 2025
16.57
16.57
16.57
16.57
16.40
200
Dec 10, 2025
16.60
16.85
16.24
16.24
16.08
1,800
Dec 9, 2025
16.20
17.00
16.05
16.20
16.04
8,500
Dec 8, 2025
16.00
16.02
16.00
16.02
15.86
4,600
Dec 5, 2025
15.99
16.00
15.99
15.99
15.83
1,600
Dec 4, 2025
16.00
16.00
15.98
16.00
15.84
900
Dec 3, 2025
16.01
16.01
15.92
16.01
15.85
1,000
Dec 2, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
15.92
15.95
15.92
15.95
15.79
800
Dec 1, 2025
16.00
16.00
16.00
16.00
15.76
200
Nov 28, 2025
15.90
16.01
15.90
16.00
15.76
7,500
Nov 26, 2025
15.94
15.94
15.90
15.90
15.66
900
Nov 25, 2025
15.90
15.90
15.90
15.90
15.66
-
Nov 24, 2025
15.90
15.90
15.90
15.90
15.66
200
Nov 21, 2025
15.75
15.95
15.75
15.88
15.64
6,500
Nov 20, 2025
15.89
15.89
15.75
15.83
15.59
3,600
Nov 19, 2025
15.84
15.85
15.75
15.82
15.58
1,400
Nov 18, 2025
15.75
15.77
15.75
15.75
15.52
2,700
Nov 17, 2025
15.96
15.96
15.78
15.79
15.55
5,400
Nov 14, 2025
16.01
16.01
16.00
16.00
15.76
7,000
Nov 13, 2025
15.90
15.95
15.90
15.95
15.71
900
Nov 12, 2025
16.00
16.00
15.97
15.97
15.73
1,200
Nov 11, 2025
15.90
15.93
15.90
15.93
15.69
2,000
Nov 10, 2025
15.91
15.91
15.91
15.91
15.67
1,400
Nov 7, 2025
15.92
16.01
15.91
15.91
15.67
12,500
Nov 6, 2025
16.01
16.01
15.91
15.91
15.67
7,400
Nov 5, 2025
16.01
16.02
16.01
16.02
15.78
900
Nov 4, 2025
15.90
15.90
15.90
15.90
15.66
-
Nov 3, 2025
16.01
16.02
15.90
15.90
15.66
2,000
Oct 31, 2025
16.14
16.19
16.10
16.15
15.91
7,100
