Free Trial

TC Bancshares (TCBC) Stock Chart & Stock Price History

TC Bancshares logo
$16.59
+0.04 (+0.24%)
(As of 10/31/2024 ET)

TC Bancshares Stock Price Performance

5 Day
Performance
+0.55%
1 Month
Performance
N/A
3 Month
Performance
+26.64%
6 Month
Performance
+21.54%
Year-To-Date
Performance
+20.13%
1 Year
Performance
+23.71%
Receive TCBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TC Bancshares and its competitors with MarketBeat's FREE daily newsletter

TCBC Stock Chart for Thursday, October, 31, 2024

TC Bancshares Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$16.55$16.59
+0.24%
$16.59$16.59300 shs$70.16 million
10/30/2024$16.55$16.55$16.55$16.55287 shs$69.99 million
10/29/2024$16.55$16.55$16.59$15.8314,650 shs$69.99 million
10/28/2024$16.50$16.55
+0.30%
$16.59$15.8314,650 shs$69.35 million
10/25/2024$16.50$16.50$16.50$16.50229 shs$69.78 million
10/24/2024$16.50$16.50$16.50$16.50326 shs$69.14 million
10/23/2024$16.50$16.50$16.50$16.50326 shs$69.14 million
10/22/2024$16.50$16.50$16.50$16.50313 shs$69.14 million
10/21/2024$16.50$16.50$16.50$16.5053 shs$69.14 million
10/18/2024$16.40$16.50
+0.61%
$16.50$16.407,149 shs$69.78 million
10/17/2024$16.37$16.40
+0.18%
$16.40$16.308,031 shs$69.36 million
10/16/2024$16.20$16.37
+1.05%
$16.38$16.371,100 shs$69.23 million
10/15/2024$16.13$16.20
+0.43%
$16.35$16.125,617 shs$68.51 million
10/14/2024$16.35$16.13
-1.35%
$16.35$16.131,419 shs$68.21 million
10/11/2024$16.35$16.35$16.35$16.342,615 shs$68.51 million
10/10/2024$16.35$16.35$16.35$16.35663 shs$69.14 million
10/09/2024$16.39$16.35
-0.24%
$16.35$16.271,581 shs$69.14 million
10/08/2024$16.37$16.39
+0.12%
$16.39$16.356,343 shs$69.31 million
10/07/2024$16.39$16.37
-0.12%
$16.39$16.301,644 shs$69.23 million
10/04/2024$16.49$16.39
-0.61%
$16.39$16.22301 shs$69.31 million
10/03/2024$16.49$16.49$16.49$16.06846 shs$69.74 million
10/02/2024$16.49$16.49$16.49$16.06846 shs$69.74 million
10/01/2024$16.59$16.49
-0.60%
$16.49$16.20206 shs$69.74 million
09/27/2024$16.59$16.59$16.59$16.592 shs$69.51 million
09/24/2024$16.83$16.59
-1.43%
$16.59$16.59168 shs$70.16 million
09/23/2024$16.83$16.83$16.83$16.8329 shs$71.17 million
09/20/2024$16.59$16.59$16.83$16.593,634 shs$69.51 million
09/19/2024$16.59$16.59$16.59$16.203,634 shs$69.51 million
09/18/2024$16.40$16.59
+1.16%
$16.59$16.203,634 shs$70.16 million
09/17/2024$16.20$16.40
+1.23%
$16.40$16.204,581 shs$69.36 million
09/16/2024$16.20$16.20$16.20$15.908,000 shs$68.51 million
09/13/2024$15.82$16.20
+2.40%
$16.20$15.908,009 shs$67.88 million
09/12/2024$15.81$15.82
+0.06%
$15.82$15.803,476 shs$66.90 million
09/11/2024$15.70$15.81
+0.70%
$15.81$15.735,845 shs$66.86 million
09/10/2024$15.55$15.70
+0.96%
$15.73$15.692,654 shs$65.78 million
09/09/2024$15.75$15.55
-1.27%
$15.60$15.555,400 shs$65.16 million
09/06/2024$15.51$15.75
+1.55%
$15.75$15.555,866 shs$65.99 million
09/05/2024$15.59$15.51
-0.51%
$15.60$15.503,500 shs$64.99 million
09/04/2024$15.56$15.59
+0.19%
$15.59$15.564,402 shs$65.32 million
09/03/2024$15.69$15.56
-0.83%
$15.57$15.565,120 shs$65.20 million
I was wrong. Dead wrong. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

09/02/2024$15.69$15.69$15.69$15.64500 shs$66.35 million
08/30/2024$15.52$15.69
+1.10%
$15.69$15.64569 shs$65.74 million
08/29/2024$15.75$15.52
-1.46%
$15.85$15.5210,133 shs$65.63 million
08/28/2024$15.85$15.75
-0.63%
$15.82$15.7516,047 shs$66.61 million
08/27/2024$16.09$15.85
-1.49%
$15.89$15.616,450 shs$66.41 million
08/26/2024$16.09$16.09$16.10$15.8022,500 shs$67.42 million
08/23/2024$15.80$16.09
+1.84%
$16.10$15.8022,464 shs$67.42 million
08/22/2024$16.00$15.80
-1.25%
$16.00$15.518,859 shs$66.20 million
08/21/2024$16.15$16.00
-0.93%
$16.00$15.603,233 shs$67.04 million
08/20/2024$16.00$16.15
+0.94%
$16.20$15.653,667 shs$68.30 million
08/19/2024$15.80$16.00
+1.29%
$16.00$15.75597 shs$67.66 million
08/16/2024$16.41$15.80
-3.74%
$16.41$15.751,004 shs$66.80 million
08/15/2024$16.00$16.41
+2.56%
$16.41$15.9513,681 shs$69.40 million
08/14/2024$15.70$16.00
+1.91%
$16.00$15.703,025 shs$67.04 million
08/13/2024$16.00$15.70
-1.88%
$15.75$15.6814,636 shs$65.78 million
08/12/2024$15.53$16.00
+3.03%
$16.02$15.253,535 shs$67.66 million
08/09/2024$14.39$15.53
+7.96%
$15.53$14.4515,237 shs$65.07 million
08/08/2024$13.68$14.39
+5.15%
$14.47$13.6977,640 shs$60.83 million
08/07/2024$13.49$13.68
+1.41%
$13.69$13.501,287 shs$57.85 million
08/06/2024$13.41$13.49
+0.60%
$13.68$13.3043,686 shs$57.05 million
08/05/2024$13.22$13.41
+1.44%
$13.74$12.95164,889 shs$56.72 million
08/02/2024$13.13$13.22
+0.69%
$13.25$12.95100,842 shs$55.92 million
08/01/2024$13.10$13.13
+0.23%
$13.24$13.0510,307 shs$55.54 million
07/31/2024$13.13$13.10
-0.23%
$13.14$13.051,732 shs$55.41 million
07/30/2024$12.95$13.13
+1.39%
$13.14$12.9012,877 shs$55.54 million


This page (NASDAQ:TCBC) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners