TCBS | TEXAS COMMNTY | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

TEXAS COMMNTY (TCBS)

NASDAQ

$17.38$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$50.0M
Market Cap
8.57%
1-Year Change
Banks - Regional
Industry

1 Month
+0.81%

Low Price$17.30

High Price$17.60
3 Months
+1.45%

Low Price$17.12

High Price$18.42
1 Year
+8.57%

Low Price$15.52

High Price$18.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	17.54	17.90	17.11	17.38	-0.17%	2,064
09/10/2026	17.30	17.41	17.30	17.41	+0.64%	510
09/09/2026	17.33	17.33	17.30	17.30	-1.09%	2,260
09/08/2026	17.49	17.49	17.49	17.49	+0.29%	236
09/08/2026	$0.06 Dividend
09/04/2026	17.29	17.44	17.29	17.44	0.00%	1,504
09/03/2026	17.44	17.44	17.44	17.44	-0.23%	615
09/02/2026	17.48	17.48	17.48	17.48	+0.44%	315
09/01/2026	17.40	17.40	17.40	17.40	+0.88%	497
08/28/2026	17.25	17.25	17.25	17.25	-0.06%	259
08/27/2026	17.26	17.26	17.26	17.26	+0.06%	636
08/26/2026	17.41	17.41	17.25	17.25	-2.01%	354
08/25/2026	17.25	17.60	17.25	17.60	+1.20%	5,297
08/24/2026	17.40	17.40	17.40	17.40	-0.26%	1,271
08/21/2026	17.46	17.57	17.44	17.44	-0.17%	1,507
08/20/2026	17.44	17.47	17.44	17.47	+1.33%	1,597
08/19/2026	17.24	17.24	17.24	17.24	-0.63%	630
08/17/2026	17.35	17.35	17.35	17.35	+0.06%	564
08/14/2026	17.20	17.34	17.20	17.34	+0.40%	1,402
08/13/2026	17.28	17.28	17.27	17.27	-0.17%	843
08/12/2026	17.26	17.47	17.20	17.30	+0.35%	3,540
08/11/2026	17.32	17.32	17.24	17.24	+0.23%	3,791
08/11/2026	$0.35 Earnings
08/10/2026	17.30	17.30	17.20	17.20	-0.98%	882
08/06/2026	17.44	17.44	17.37	17.37	+0.40%	803
08/05/2026	17.60	17.60	17.30	17.30	-0.23%	1,277
08/04/2026	17.87	17.87	17.34	17.34	-1.14%	996
07/31/2026	17.42	17.54	17.42	17.54	+0.57%	2,006
07/30/2026	17.44	17.44	17.44	17.44	-0.28%	418
07/29/2026	17.34	17.49	17.34	17.49	+0.76%	1,732
07/27/2026	17.36	17.36	17.36	17.36	-1.88%	344
07/24/2026	17.69	17.69	17.69	17.69	+1.66%	152
07/21/2026	17.63	17.63	17.40	17.40	-1.91%	384
07/20/2026	17.74	17.74	17.74	17.74	+2.01%	236
07/17/2026	17.39	17.39	17.39	17.39	-0.85%	1,029
07/16/2026	17.86	17.86	17.54	17.54	+0.92%	709
07/15/2026	17.86	17.91	17.38	17.38	+0.23%	1,597
07/14/2026	17.32	17.56	17.29	17.34	-1.47%	3,422
07/13/2026	17.60	17.60	17.60	17.60	-0.51%	1,584
07/09/2026	17.56	17.69	17.29	17.69	-0.78%	1,045
07/08/2026	17.83	17.83	17.83	17.83	-0.28%	220
07/07/2026	17.51	17.88	17.17	17.88	-0.11%	2,065
07/06/2026	17.52	17.90	17.52	17.90	+0.06%	1,356
07/02/2026	17.89	17.89	17.89	17.89	0.00%	880
07/01/2026	17.54	17.89	17.50	17.89	+1.99%	649
06/30/2026	17.67	17.67	17.54	17.54	-2.06%	658
06/29/2026	17.87	17.91	17.50	17.91	+0.96%	3,273
06/26/2026	17.68	17.74	17.45	17.74	-0.95%	3,903
06/25/2026	18.34	18.34	17.89	17.91	+1.81%	2,014
06/24/2026	17.77	17.77	17.49	17.59	-4.49%	1,367
06/23/2026	18.42	18.42	18.42	18.42	+7.01%	874
06/22/2026	17.69	17.69	17.21	17.21	-2.87%	954
06/18/2026	17.38	17.74	17.38	17.72	+3.49%	2,327
06/17/2026	17.23	17.73	17.05	17.12	-0.98%	3,557
06/16/2026	17.44	17.73	17.29	17.29	-0.86%	5,383
06/15/2026	17.05	17.84	17.05	17.44	+1.16%	6,948
06/12/2026	17.13	17.24	16.94	17.24	+0.64%	15,512
06/11/2026	17.03	17.13	17.03	17.13	+1.18%	1,013
06/10/2026	17.19	17.24	16.89	16.93	+1.25%	22,022
06/09/2026	16.74	16.74	16.72	16.72	-0.12%	2,824
06/08/2026	16.77	16.77	16.74	16.74	-0.59%	4,350
06/05/2026	16.81	16.92	16.71	16.84	+1.02%	7,283
06/04/2026	16.79	16.93	16.35	16.67	-1.01%	6,988
06/03/2026	16.93	16.93	16.84	16.84	+0.84%	1,075
06/02/2026	16.79	16.79	16.70	16.70	-1.06%	2,125
06/02/2026	$0.06 Dividend
06/01/2026	16.88	16.88	16.88	16.88	+1.49%	316
05/29/2026	16.63	16.73	16.63	16.63	-0.59%	9,380
05/28/2026	16.68	16.96	16.63	16.73	+0.39%	5,287
05/27/2026	16.83	16.83	16.63	16.67	-0.98%	5,652
05/26/2026	16.63	16.83	16.63	16.83	+1.19%	1,827
05/22/2026	16.24	16.65	16.24	16.63	+2.70%	2,205
05/21/2026	16.20	16.20	16.20	16.20	-1.60%	2,583
05/20/2026	16.31	16.46	16.25	16.46	-1.22%	819
05/18/2026	16.66	16.66	16.66	16.66	+0.48%	2,190
05/15/2026	16.58	16.58	16.58	16.58	+0.30%	153
05/14/2026	16.53	16.66	16.53	16.53	-1.01%	3,161
05/13/2026	16.53	16.81	16.53	16.70	-0.06%	2,988
05/08/2026	16.55	16.87	16.55	16.71	+0.18%	652
05/07/2026	16.59	16.68	16.59	16.68	+0.90%	934
05/06/2026	16.54	16.55	16.53	16.53	+0.36%	1,063
05/01/2026	16.74	17.01	15.74	16.47	-2.12%	8,944
04/30/2026	16.91	16.93	16.83	16.83	-0.41%	3,373
04/29/2026	16.91	16.91	16.90	16.90	+0.12%	881
04/27/2026	16.83	16.88	16.81	16.88	+0.56%	2,595
04/24/2026	16.77	16.88	16.68	16.79	+0.15%	2,611
04/24/2026	$0.29 Earnings
04/23/2026	16.67	16.76	16.67	16.76	-0.12%	736
04/22/2026	16.78	16.78	16.78	16.78	-0.01%	312
04/21/2026	16.76	16.78	16.76	16.78	-1.59%	803
04/20/2026	17.06	17.06	17.06	17.06	-0.43%	715
04/17/2026	17.22	17.22	17.13	17.13	+0.88%	430
04/10/2026	16.98	16.98	16.98	16.98	-1.59%	611
04/09/2026	17.26	17.26	17.26	17.26	+2.45%	858
04/08/2026	16.67	17.13	16.67	16.84	-4.45%	1,921
04/07/2026	17.63	17.63	17.63	17.63	+1.37%	528
03/31/2026	17.38	17.45	17.22	17.39	-1.35%	2,857
03/27/2026	17.87	17.87	17.63	17.63	+1.37%	840
03/26/2026	17.58	17.58	17.39	17.39	+1.51%	2,217
03/25/2026	17.13	17.13	17.13	17.13	-2.27%	737