Texas Community Bancshares Inc (TCBS)

TCBS
🏛️ 미국 →
16.15
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 15.47 15.47 15.07 15.25 0.0M
2024-12-30 15.10 15.30 15.10 15.30 0.0M
2024-12-27 15.10 15.10 15.10 15.10 0.0M
2024-12-26 14.98 15.11 14.98 15.11 0.0M
2024-12-24 14.99 15.14 14.99 15.14 0.0M
2024-12-23 15.14 15.14 15.00 15.07 0.0M
2024-12-20 15.00 15.15 15.00 15.09 0.0M
2024-12-19 14.90 15.19 14.90 15.19 0.0M
2024-12-18 15.16 15.23 14.99 14.99 0.0M
2024-12-17 15.00 15.29 15.00 15.27 0.0M
2024-12-16 15.05 15.05 14.95 15.04 0.0M
2024-12-13 15.05 15.05 14.90 15.05 0.0M
2024-12-12 14.96 15.05 14.96 15.05 0.0M
2024-12-11 14.90 15.18 14.90 15.04 0.0M
2024-12-10 14.93 15.00 14.86 14.99 0.0M
2024-12-09 14.87 15.00 14.85 14.99 0.0M
2024-12-06 14.95 15.00 14.95 15.00 0.0M
2024-12-05 14.95 15.00 14.95 15.00 0.0M
2024-12-04 15.00 15.00 15.00 15.00 0.0M
2024-12-03 15.00 15.00 15.00 15.00 0.0M
2024-12-02 14.94 14.98 14.90 14.95 0.0M
2024-11-29 15.00 15.00 15.00 15.00 0.0M
2024-11-27 15.00 15.00 15.00 15.00 0.0M
2024-11-26 14.90 15.00 14.90 15.00 0.0M
2024-11-25 14.87 14.87 14.87 14.87 0.0M
2024-11-22 14.93 14.93 14.93 14.93 0.0M
2024-11-21 14.80 14.80 14.80 14.80 0.0M
2024-11-20 14.80 14.80 14.80 14.80 0.0M
2024-11-19 14.90 14.95 14.80 14.80 0.0M
2024-11-18 14.88 14.88 14.88 14.88 0.0M
2024-11-15 14.80 14.95 14.80 14.82 0.0M
2024-11-14 14.95 14.95 14.80 14.80 0.0M
2024-11-13 14.94 14.94 14.94 14.94 0.0M
2024-11-12 14.94 14.94 14.94 14.94 0.0M
2024-11-11 14.82 14.82 14.79 14.80 0.0M
2024-11-08 14.80 14.80 14.80 14.80 0.0M
2024-11-07 14.89 14.89 14.80 14.80 0.0M
2024-11-06 15.02 15.05 14.85 14.92 0.0M
2024-11-05 14.91 14.92 14.85 14.85 0.0M
2024-11-04 14.91 14.91 14.91 14.91 0.0M
2024-11-01 15.05 15.05 14.81 14.81 0.0M
2024-10-31 14.89 15.00 14.89 15.00 0.0M
2024-10-30 14.85 14.85 14.85 14.85 0.0M
2024-10-29 14.85 14.85 14.85 14.85 0.0M
2024-10-28 14.85 14.85 14.85 14.85 0.0M
2024-10-25 14.85 14.85 14.85 14.85 0.0M
2024-10-24 15.04 15.05 14.85 14.99 0.0M
2024-10-23 14.95 14.95 14.95 14.95 0.0M
2024-10-22 14.95 14.95 14.95 14.95 0.0M
2024-10-21 14.95 14.95 14.95 14.95 0.0M
2024-10-18 14.96 15.00 14.96 15.00 0.0M
2024-10-17 14.96 15.00 14.95 15.00 0.0M
2024-10-16 14.94 15.00 14.94 15.00 0.0M
2024-10-15 15.00 15.00 14.85 14.85 0.0M
2024-10-14 14.86 14.86 14.86 14.86 0.0M
2024-10-11 14.99 14.99 14.99 14.99 0.0M
2024-10-10 14.85 15.00 14.85 15.00 0.0M
2024-10-09 14.87 14.89 14.87 14.89 0.0M
2024-10-08 14.88 14.88 14.88 14.88 0.0M
2024-10-07 14.88 14.88 14.88 14.88 0.0M
2024-10-04 14.88 14.90 14.85 14.88 0.0M
2024-10-03 14.80 14.86 14.80 14.86 0.0M
2024-10-02 14.75 14.75 14.75 14.75 0.0M
2024-10-01 14.80 14.80 14.80 14.80 0.0M
2024-09-30 14.75 14.75 14.75 14.75 0.0M
2024-09-27 14.80 14.80 14.77 14.77 0.0M
2024-09-26 14.75 14.75 14.75 14.75 0.0M
2024-09-25 14.54 14.90 14.53 14.77 0.0M
2024-09-24 14.74 14.74 14.74 14.74 0.0M
2024-09-23 14.90 14.90 14.90 14.90 0.0M
2024-09-20 14.87 14.90 14.87 14.90 0.0M
2024-09-19 14.75 15.00 14.51 14.90 0.0M
2024-09-18 14.53 14.53 14.53 14.53 0.0M
2024-09-17 14.83 14.83 14.39 14.39 0.0M
2024-09-16 14.69 14.69 14.69 14.69 0.0M
2024-09-13 14.98 14.99 14.69 14.69 0.0M
2024-09-12 14.70 14.70 14.70 14.70 0.0M
2024-09-11 14.74 14.74 14.74 14.74 0.0M
2024-09-10 14.56 14.60 14.56 14.60 0.0M
2024-09-09 14.45 14.45 14.45 14.45 0.0M
2024-09-06 14.41 14.41 14.41 14.41 0.0M
2024-09-05 14.25 14.36 14.25 14.36 0.0M
2024-09-04 14.33 14.33 14.33 14.33 0.0M
2024-09-03 14.33 14.41 14.25 14.33 0.0M
2024-08-30 14.40 14.40 14.25 14.31 0.0M
2024-08-29 14.30 14.41 14.30 14.41 0.0M
2024-08-28 14.00 14.25 14.00 14.20 0.0M
2024-08-27 14.00 14.00 14.00 14.00 0.0M
2024-08-26 13.83 14.01 13.83 14.00 0.0M
2024-08-23 13.83 13.85 13.80 13.80 0.0M
2024-08-22 13.81 13.97 13.75 13.86 0.0M
2024-08-21 13.75 13.75 13.74 13.75 0.0M
2024-08-20 13.75 13.75 13.70 13.75 0.0M
2024-08-19 13.75 13.75 13.74 13.74 0.0M
2024-08-16 13.71 13.71 13.66 13.70 0.0M
2024-08-15 13.66 13.66 13.57 13.58 0.0M
2024-08-14 13.75 13.75 13.75 13.75 0.0M
2024-08-13 13.70 13.75 13.52 13.55 0.0M
2024-08-12 13.75 13.75 13.75 13.75 0.0M
2024-08-09 13.76 13.76 13.76 13.76 0.0M
2024-08-08 13.76 13.76 13.76 13.76 0.0M
2024-08-07 13.76 13.76 13.76 13.76 0.0M
2024-08-06 13.76 13.76 13.76 13.76 0.0M
2024-08-05 13.75 13.76 13.75 13.76 0.0M
2024-08-02 13.75 13.75 13.75 13.75 0.0M
2024-08-01 13.75 13.75 13.75 13.75 0.0M
2024-07-31 13.75 14.00 13.75 13.75 0.0M
2024-07-30 13.75 13.75 13.75 13.75 0.0M
2024-07-29 13.75 13.75 13.75 13.75 0.0M
2024-07-26 13.93 13.93 13.68 13.75 0.0M
2024-07-25 14.14 14.14 14.14 14.14 0.0M
2024-07-24 14.14 14.14 14.14 14.14 0.0M
2024-07-23 14.14 14.14 14.14 14.14 0.0M
2024-07-22 14.14 14.14 14.14 14.14 0.0M
2024-07-19 14.25 14.25 14.25 14.25 0.0M
2024-07-18 14.25 14.25 14.25 14.25 0.0M
2024-07-17 14.25 14.25 14.25 14.25 0.0M
2024-07-16 14.25 14.25 14.25 14.25 0.0M
2024-07-15 13.90 13.95 13.87 13.87 0.0M
2024-07-12 13.95 13.95 13.95 13.95 0.0M
2024-07-11 13.80 13.80 13.80 13.80 0.0M
2024-07-10 14.46 14.46 14.46 14.46 0.0M
2024-07-09 14.25 14.50 13.93 14.50 0.0M
2024-07-08 14.33 14.33 14.33 14.33 0.0M
2024-07-05 14.33 14.33 14.33 14.33 0.0M
2024-07-03 14.33 14.33 14.33 14.33 0.0M
2024-07-02 14.33 14.33 14.33 14.33 0.0M
2024-07-01 14.28 14.60 14.28 14.60 0.0M
2024-06-28 14.60 14.60 14.60 14.60 0.0M
2024-06-27 14.60 14.60 14.60 14.60 0.0M
2024-06-26 14.51 14.62 14.51 14.61 0.0M
2024-06-25 14.60 14.62 14.60 14.62 0.0M
2024-06-24 14.52 14.52 14.52 14.52 0.0M
2024-06-21 14.57 14.75 14.57 14.75 0.0M
2024-06-20 14.50 14.50 14.50 14.50 0.0M
2024-06-18 14.90 14.95 14.85 14.87 0.0M
2024-06-17 14.80 14.85 14.80 14.85 0.0M
2024-06-14 13.51 14.65 13.51 14.65 0.0M
2024-06-13 14.42 14.57 14.40 14.57 0.0M
2024-06-12 14.33 14.33 14.33 14.33 0.0M
2024-06-11 14.33 14.33 14.33 14.33 0.0M
2024-06-10 14.33 14.33 14.33 14.33 0.0M
2024-06-07 14.40 14.40 14.30 14.31 0.0M
2024-06-06 14.30 14.30 14.30 14.30 0.0M
2024-06-05 14.38 14.64 14.38 14.45 0.0M
2024-06-04 14.25 14.60 14.00 14.36 0.0M
2024-06-03 14.45 14.45 14.45 14.45 0.0M
2024-05-31 14.10 14.65 14.10 14.35 0.0M
2024-05-30 14.10 14.10 14.10 14.10 0.0M
2024-05-29 14.08 14.08 14.08 14.08 0.0M
2024-05-28 14.00 14.08 14.00 14.08 0.0M
2024-05-24 14.17 14.17 14.10 14.10 0.0M
2024-05-23 14.00 14.13 14.00 14.10 0.0M
2024-05-22 14.21 14.25 14.11 14.25 0.0M
2024-05-21 14.00 14.05 14.00 14.05 0.0M
2024-05-20 13.79 13.79 13.79 13.79 0.0M
2024-05-17 13.79 13.79 13.79 13.79 0.0M
2024-05-16 13.79 13.79 13.79 13.79 0.0M
2024-05-15 14.00 14.00 13.55 13.72 0.0M
2024-05-14 14.00 14.01 14.00 14.01 0.0M
2024-05-13 14.22 14.22 14.22 14.22 0.0M
2024-05-10 14.24 14.24 14.24 14.24 0.0M
2024-05-09 14.23 14.24 14.23 14.24 0.0M
2024-05-08 14.01 14.01 14.01 14.01 0.0M
2024-05-07 14.13 14.13 14.01 14.01 0.0M
2024-05-06 14.02 14.24 14.00 14.01 0.0M
2024-05-03 14.11 14.11 14.11 14.11 0.0M
2024-05-02 14.11 14.11 14.11 14.11 0.0M
2024-05-01 14.06 14.11 14.00 14.11 0.0M
2024-04-30 14.22 14.22 14.22 14.22 0.0M
2024-04-29 14.23 14.23 14.23 14.23 0.0M
2024-04-26 14.23 14.23 14.23 14.23 0.0M
2024-04-25 14.23 14.23 14.23 14.23 0.0M
2024-04-24 14.23 14.23 14.23 14.23 0.0M
2024-04-23 14.06 14.23 14.02 14.23 0.0M
2024-04-22 14.25 14.25 14.25 14.25 0.0M
2024-04-19 14.10 14.10 14.10 14.10 0.0M
2024-04-18 14.25 14.25 14.25 14.25 0.0M
2024-04-17 14.30 14.30 14.25 14.25 0.0M
2024-04-16 14.44 14.44 14.25 14.30 0.0M
2024-04-15 14.49 14.49 14.25 14.30 0.0M
2024-04-12 14.45 14.45 14.45 14.45 0.0M
2024-04-11 14.25 14.25 14.25 14.25 0.0M
2024-04-10 14.47 14.47 14.47 14.47 0.0M
2024-04-09 14.42 14.50 14.42 14.47 0.0M
2024-04-08 14.65 14.65 14.65 14.65 0.0M
2024-04-05 14.65 14.65 14.65 14.65 0.0M
2024-04-04 14.55 14.64 14.45 14.64 0.0M
2024-04-03 14.50 14.55 14.50 14.55 0.0M
2024-04-02 14.59 14.65 14.40 14.65 0.0M
2024-04-01 14.57 14.57 14.54 14.54 0.0M
2024-03-28 14.59 14.59 14.59 14.59 0.0M
2024-03-27 14.58 14.58 14.48 14.49 0.0M
2024-03-26 14.44 14.59 14.40 14.50 0.0M
2024-03-25 14.59 14.59 14.59 14.59 0.0M
2024-03-22 14.47 14.59 14.47 14.47 0.0M
2024-03-21 14.15 14.59 14.15 14.59 0.0M
2024-03-20 14.14 14.15 14.14 14.15 0.0M
2024-03-19 14.17 14.17 13.76 13.76 0.0M
2024-03-18 13.65 13.65 13.65 13.65 0.0M
2024-03-15 13.60 14.20 13.53 14.20 0.0M
2024-03-14 13.68 13.99 13.54 13.54 0.0M
2024-03-13 13.67 13.67 13.56 13.56 0.0M
2024-03-12 13.35 13.55 13.35 13.50 0.0M
2024-03-11 13.50 13.94 13.35 13.35 0.0M
2024-03-08 13.31 13.49 13.31 13.49 0.0M
2024-03-07 13.39 13.50 13.30 13.41 0.0M
2024-03-06 13.30 13.45 13.27 13.27 0.0M
2024-03-05 13.39 13.64 13.11 13.64 0.0M
2024-03-04 13.66 13.66 13.66 13.66 0.0M
2024-03-01 13.89 13.89 13.74 13.74 0.0M
2024-02-29 13.49 13.68 13.49 13.66 0.0M
2024-02-28 13.75 13.99 13.75 13.75 0.0M
2024-02-27 13.66 13.99 13.60 13.99 0.0M
2024-02-26 13.99 13.99 13.66 13.66 0.0M
2024-02-23 14.08 14.10 13.95 14.04 0.0M
2024-02-22 14.05 14.05 14.05 14.05 0.0M
2024-02-21 14.05 14.08 14.05 14.05 0.0M
2024-02-20 14.27 14.27 14.27 14.27 0.0M
2024-02-16 14.27 14.27 14.27 14.27 0.0M
2024-02-15 14.07 14.27 14.07 14.27 0.0M
2024-02-14 14.05 14.47 14.05 14.45 0.0M
2024-02-13 14.40 14.70 14.40 14.42 0.0M
2024-02-12 14.34 14.42 14.34 14.40 0.0M
2024-02-09 14.09 14.09 14.09 14.09 0.0M
2024-02-08 14.05 14.05 14.05 14.05 0.0M
2024-02-07 14.05 14.39 14.05 14.39 0.0M
2024-02-06 14.42 14.42 14.42 14.42 0.0M
2024-02-05 14.24 14.24 14.24 14.24 0.0M
2024-02-02 14.24 14.24 14.24 14.24 0.0M
2024-02-01 14.26 14.26 14.05 14.05 0.0M
2024-01-31 14.12 14.12 14.12 14.12 0.0M
2024-01-30 14.10 14.68 14.10 14.68 0.0M
2024-01-29 14.10 15.12 14.10 14.10 0.0M
2024-01-26 14.10 15.00 14.10 15.00 0.0M
2024-01-25 15.00 15.00 15.00 15.00 0.0M
2024-01-24 15.20 15.24 15.20 15.24 0.0M
2024-01-23 14.58 14.58 14.58 14.58 0.0M
2024-01-22 14.60 14.60 14.58 14.58 0.0M
2024-01-19 14.50 14.50 14.32 14.32 0.0M
2024-01-18 14.48 14.50 14.48 14.50 0.0M
2024-01-17 14.01 14.48 14.01 14.48 0.0M
2024-01-16 14.15 14.15 14.10 14.10 0.0M
2024-01-12 14.22 14.25 13.81 13.81 0.0M
2024-01-11 13.55 13.55 13.55 13.55 0.0M
2024-01-10 14.00 14.00 14.00 14.00 0.0M
2024-01-09 14.25 14.25 14.25 14.25 0.0M
2024-01-08 14.25 14.25 14.25 14.25 0.0M
2024-01-05 14.25 14.25 14.25 14.25 0.0M
2024-01-04 13.36 14.68 13.36 14.68 0.0M
2024-01-03 14.66 14.66 14.66 14.66 0.0M
2024-01-02 14.12 14.12 14.12 14.12 0.0M