NasdaqCM - Delayed Quote • USD
Texas Community Bancshares, Inc. (TCBS)
At close: April 23 at 4:00 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Apr 25, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Apr 24, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Apr 23, 2024 | 14.06 | 14.23 | 14.02 | 14.23 | 14.23 | 1,400 |
Apr 22, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 200 |
Apr 19, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 500 |
Apr 18, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 300 |
Apr 17, 2024 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 1,300 |
Apr 16, 2024 | 14.44 | 14.44 | 14.25 | 14.30 | 14.30 | 4,500 |
Apr 15, 2024 | 14.49 | 14.49 | 14.25 | 14.30 | 14.30 | 400 |
Apr 12, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 200 |
Apr 11, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 300 |
Apr 10, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Apr 9, 2024 | 14.42 | 14.50 | 14.42 | 14.47 | 14.47 | 500 |
Apr 8, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
Apr 5, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 100 |
Apr 4, 2024 | 14.55 | 14.64 | 14.45 | 14.64 | 14.64 | 1,300 |
Apr 3, 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 1,700 |
Apr 2, 2024 | 14.59 | 14.65 | 14.40 | 14.65 | 14.65 | 1,000 |
Apr 1, 2024 | 14.57 | 14.57 | 14.54 | 14.54 | 14.54 | 1,000 |
Mar 28, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 400 |
Mar 27, 2024 | 14.58 | 14.58 | 14.48 | 14.49 | 14.49 | 1,700 |
Mar 26, 2024 | 14.44 | 14.59 | 14.40 | 14.50 | 14.50 | 5,200 |
Mar 25, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 300 |
Mar 22, 2024 | 14.47 | 14.59 | 14.47 | 14.47 | 14.47 | 10,100 |
Mar 21, 2024 | 14.15 | 14.59 | 14.15 | 14.59 | 14.59 | 900 |
Mar 20, 2024 | 14.14 | 14.15 | 14.14 | 14.15 | 14.15 | 1,100 |
Mar 19, 2024 | 14.17 | 14.17 | 13.76 | 13.76 | 13.76 | 1,200 |
Mar 18, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 500 |
Mar 15, 2024 | 13.60 | 14.20 | 13.53 | 14.20 | 14.20 | 13,700 |
Mar 14, 2024 | 13.68 | 13.99 | 13.54 | 13.54 | 13.54 | 2,200 |
Mar 13, 2024 | 0.04 Dividend | |||||
Mar 13, 2024 | 13.67 | 13.67 | 13.56 | 13.56 | 13.56 | 1,000 |
Mar 12, 2024 | 13.35 | 13.55 | 13.35 | 13.50 | 13.46 | 700 |
Mar 11, 2024 | 13.50 | 13.94 | 13.35 | 13.35 | 13.31 | 7,200 |
Mar 8, 2024 | 13.31 | 13.49 | 13.31 | 13.49 | 13.45 | 300 |
Mar 7, 2024 | 13.39 | 13.50 | 13.30 | 13.40 | 13.37 | 3,400 |
Mar 6, 2024 | 13.30 | 13.45 | 13.27 | 13.27 | 13.23 | 2,200 |
Mar 5, 2024 | 13.39 | 13.64 | 13.11 | 13.64 | 13.60 | 1,200 |
Mar 4, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.62 | 2,600 |
Mar 1, 2024 | 13.89 | 13.89 | 13.74 | 13.74 | 13.70 | 800 |
Feb 29, 2024 | 13.49 | 13.68 | 13.49 | 13.66 | 13.62 | 1,100 |
Feb 28, 2024 | 13.75 | 13.99 | 13.75 | 13.75 | 13.71 | 800 |
Feb 27, 2024 | 13.66 | 13.99 | 13.60 | 13.99 | 13.95 | 900 |
Feb 26, 2024 | 13.99 | 13.99 | 13.66 | 13.66 | 13.62 | 2,300 |
Feb 23, 2024 | 14.08 | 14.10 | 13.95 | 14.04 | 14.00 | 3,900 |
Feb 22, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
Feb 21, 2024 | 14.05 | 14.08 | 14.05 | 14.05 | 14.01 | 4,500 |
Feb 20, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | - |
Feb 16, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | - |
Feb 15, 2024 | 14.07 | 14.27 | 14.07 | 14.27 | 14.23 | 400 |
Feb 14, 2024 | 14.05 | 14.47 | 14.05 | 14.45 | 14.41 | 1,200 |
Feb 13, 2024 | 14.40 | 14.70 | 14.40 | 14.42 | 14.38 | 800 |
Feb 12, 2024 | 14.34 | 14.42 | 14.34 | 14.40 | 14.36 | 900 |
Feb 9, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.05 | 400 |
Feb 8, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | 300 |
Feb 7, 2024 | 14.05 | 14.40 | 14.05 | 14.40 | 14.35 | 700 |
Feb 6, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.38 | 300 |
Feb 5, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | - |
Feb 2, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | 300 |
Feb 1, 2024 | 14.26 | 14.26 | 14.05 | 14.05 | 14.01 | 4,400 |
Jan 31, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.08 | 200 |
Jan 30, 2024 | 14.10 | 14.68 | 14.10 | 14.68 | 14.63 | 1,000 |
Jan 29, 2024 | 14.10 | 15.12 | 14.10 | 14.10 | 14.06 | 2,600 |
Jan 26, 2024 | 14.10 | 15.00 | 14.10 | 15.00 | 14.96 | 500 |
Jan 25, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.96 | 400 |
Jan 24, 2024 | 15.20 | 15.24 | 15.20 | 15.24 | 15.19 | 500 |
Jan 23, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.54 | 600 |
Jan 22, 2024 | 14.60 | 14.60 | 14.58 | 14.58 | 14.54 | 1,900 |
Jan 19, 2024 | 14.50 | 14.50 | 14.31 | 14.31 | 14.27 | 1,400 |
Jan 18, 2024 | 14.48 | 14.50 | 14.48 | 14.50 | 14.46 | 1,800 |
Jan 17, 2024 | 14.01 | 14.48 | 14.01 | 14.48 | 14.44 | 900 |
Jan 16, 2024 | 14.15 | 14.15 | 14.10 | 14.10 | 14.06 | 20,300 |
Jan 12, 2024 | 14.22 | 14.25 | 13.81 | 13.81 | 13.77 | 1,400 |
Jan 11, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.51 | 600 |
Jan 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.96 | 300 |
Jan 9, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | - |
Jan 8, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | - |
Jan 5, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | 400 |
Jan 4, 2024 | 13.36 | 14.68 | 13.36 | 14.68 | 14.64 | 1,600 |
Jan 3, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.62 | 400 |
Jan 2, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | - |
Dec 29, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | 700 |
Dec 28, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.06 | - |
Dec 27, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.06 | 1,000 |
Dec 26, 2023 | 14.80 | 14.95 | 13.52 | 14.04 | 14.00 | 5,000 |
Dec 22, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.76 | 200 |
Dec 21, 2023 | 15.04 | 15.04 | 14.35 | 15.00 | 14.96 | 5,200 |
Dec 20, 2023 | 12.70 | 13.56 | 12.65 | 13.56 | 13.52 | 25,900 |
Dec 19, 2023 | 12.65 | 12.65 | 12.61 | 12.61 | 12.57 | 4,000 |
Dec 18, 2023 | 12.54 | 13.00 | 12.51 | 12.65 | 12.62 | 34,700 |
Dec 15, 2023 | 12.51 | 12.66 | 12.40 | 12.66 | 12.62 | 7,000 |
Dec 14, 2023 | 12.35 | 12.61 | 12.35 | 12.61 | 12.57 | 1,400 |
Dec 13, 2023 | 12.25 | 12.58 | 12.25 | 12.58 | 12.54 | 1,300 |
Dec 12, 2023 | 12.15 | 12.50 | 12.15 | 12.15 | 12.11 | 3,400 |
Dec 11, 2023 | 12.50 | 12.50 | 12.10 | 12.15 | 12.11 | 1,700 |
Dec 8, 2023 | 12.38 | 12.50 | 12.15 | 12.17 | 12.13 | 10,500 |
Dec 7, 2023 | 0.03 Dividend | |||||
Dec 7, 2023 | 12.35 | 12.35 | 12.00 | 12.10 | 12.06 | 900 |
Dec 6, 2023 | 12.01 | 12.15 | 12.00 | 12.07 | 12.01 | 5,900 |
Dec 5, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 11.99 | 1,200 |
Dec 4, 2023 | 12.38 | 12.38 | 12.06 | 12.06 | 11.99 | 3,600 |
Dec 1, 2023 | 12.50 | 12.50 | 12.06 | 12.06 | 11.99 | 1,900 |
Nov 30, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.72 | 400 |
Nov 29, 2023 | 12.12 | 12.12 | 11.78 | 11.78 | 11.72 | 600 |
Nov 28, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.50 | - |
Nov 27, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.50 | 800 |
Nov 24, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | - |
Nov 22, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 1,500 |
Nov 21, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | - |
Nov 20, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | - |
Nov 17, 2023 | 12.69 | 12.70 | 12.69 | 12.70 | 12.63 | 2,900 |
Nov 16, 2023 | 12.70 | 12.70 | 12.59 | 12.70 | 12.63 | 2,200 |
Nov 15, 2023 | 12.69 | 12.69 | 12.57 | 12.57 | 12.50 | 600 |
Nov 14, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | 300 |
Nov 13, 2023 | 12.52 | 12.70 | 12.52 | 12.70 | 12.63 | 7,800 |
Nov 10, 2023 | 12.64 | 12.65 | 12.51 | 12.51 | 12.44 | 4,500 |
Nov 9, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | 300 |
Nov 8, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | - |
Nov 7, 2023 | 12.55 | 12.55 | 12.51 | 12.51 | 12.44 | 700 |
Nov 6, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.56 | 100 |
Nov 3, 2023 | 12.70 | 12.70 | 12.63 | 12.63 | 12.56 | 14,400 |
Nov 2, 2023 | 12.69 | 12.70 | 12.69 | 12.70 | 12.63 | 200 |
Nov 1, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 1,100 |
Oct 31, 2023 | 12.52 | 12.60 | 12.52 | 12.60 | 12.53 | 1,800 |
Oct 30, 2023 | 12.52 | 12.52 | 12.50 | 12.52 | 12.45 | 1,200 |
Oct 27, 2023 | 12.65 | 12.70 | 12.55 | 12.55 | 12.48 | 11,500 |
Oct 26, 2023 | 12.60 | 12.70 | 12.60 | 12.70 | 12.63 | 6,600 |
Oct 25, 2023 | 12.55 | 12.70 | 12.55 | 12.70 | 12.63 | 1,300 |
Oct 24, 2023 | 12.60 | 12.64 | 12.60 | 12.64 | 12.57 | 500 |
Oct 23, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | 1,000 |
Oct 20, 2023 | 12.75 | 12.76 | 12.69 | 12.70 | 12.63 | 12,300 |
Oct 19, 2023 | 12.80 | 12.80 | 12.70 | 12.70 | 12.63 | 4,700 |
Oct 18, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | - |
Oct 17, 2023 | 12.71 | 12.71 | 12.70 | 12.70 | 12.63 | 2,300 |
Oct 16, 2023 | 12.60 | 12.81 | 12.60 | 12.80 | 12.73 | 900 |
Oct 13, 2023 | 12.81 | 12.81 | 12.80 | 12.80 | 12.73 | 6,900 |
Oct 12, 2023 | 12.70 | 12.82 | 12.70 | 12.82 | 12.75 | 1,700 |
Oct 11, 2023 | 12.60 | 12.72 | 12.60 | 12.70 | 12.63 | 800 |
Oct 10, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | 1,100 |
Oct 9, 2023 | 12.70 | 12.75 | 12.52 | 12.52 | 12.45 | 3,200 |
Oct 6, 2023 | 12.81 | 12.83 | 12.80 | 12.80 | 12.73 | 6,500 |
Oct 5, 2023 | 12.60 | 12.90 | 12.60 | 12.80 | 12.73 | 1,200 |
Oct 4, 2023 | 12.60 | 12.60 | 12.50 | 12.50 | 12.43 | 1,400 |
Oct 3, 2023 | 12.70 | 12.70 | 12.50 | 12.60 | 12.53 | 5,000 |
Oct 2, 2023 | 12.75 | 12.75 | 12.70 | 12.70 | 12.63 | 4,200 |
Sep 29, 2023 | 12.90 | 12.90 | 12.85 | 12.89 | 12.82 | 8,300 |
Sep 28, 2023 | 12.84 | 12.91 | 12.84 | 12.91 | 12.84 | 1,400 |
Sep 27, 2023 | 12.62 | 12.70 | 12.61 | 12.70 | 12.63 | 800 |
Sep 26, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.48 | 400 |
Sep 25, 2023 | 12.69 | 12.69 | 12.60 | 12.60 | 12.53 | 900 |
Sep 22, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.72 | 500 |
Sep 21, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 1,100 |
Sep 20, 2023 | 12.50 | 12.50 | 12.38 | 12.39 | 12.32 | 6,300 |
Sep 19, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.65 | 100 |
Sep 18, 2023 | 12.72 | 12.76 | 12.63 | 12.72 | 12.65 | 1,600 |
Sep 15, 2023 | 12.53 | 12.86 | 12.41 | 12.86 | 12.79 | 10,900 |
Sep 14, 2023 | 12.23 | 12.58 | 12.23 | 12.44 | 12.37 | 17,900 |
Sep 13, 2023 | 12.29 | 12.40 | 12.23 | 12.40 | 12.33 | 6,100 |
Sep 12, 2023 | 12.11 | 12.38 | 12.11 | 12.35 | 12.28 | 1,800 |
Sep 11, 2023 | 12.28 | 12.28 | 12.10 | 12.10 | 12.03 | 1,600 |
Sep 8, 2023 | 12.45 | 12.94 | 12.40 | 12.40 | 12.33 | 28,800 |
Sep 7, 2023 | 0.03 Dividend | |||||
Sep 7, 2023 | 12.50 | 12.50 | 12.42 | 12.42 | 12.35 | 2,800 |
Sep 6, 2023 | 12.44 | 12.59 | 12.42 | 12.42 | 12.32 | 1,200 |
Sep 5, 2023 | 12.47 | 12.47 | 12.45 | 12.45 | 12.35 | 1,200 |
Sep 1, 2023 | 12.51 | 12.64 | 12.50 | 12.56 | 12.46 | 6,300 |
Aug 31, 2023 | 12.47 | 12.48 | 12.42 | 12.42 | 12.32 | 600 |
Aug 30, 2023 | 12.52 | 12.63 | 12.41 | 12.41 | 12.31 | 2,000 |
Aug 29, 2023 | 12.40 | 12.52 | 12.40 | 12.40 | 12.30 | 2,200 |
Aug 28, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.28 | 600 |
Aug 25, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.35 | 7,800 |
Aug 24, 2023 | 12.35 | 12.41 | 12.34 | 12.38 | 12.28 | 13,100 |
Aug 23, 2023 | 12.34 | 12.38 | 12.32 | 12.38 | 12.28 | 2,400 |
Aug 22, 2023 | 12.30 | 12.35 | 12.30 | 12.35 | 12.25 | 1,400 |
Aug 21, 2023 | 12.32 | 12.39 | 12.26 | 12.26 | 12.16 | 10,800 |
Aug 18, 2023 | 12.20 | 12.41 | 12.16 | 12.36 | 12.26 | 29,300 |
Aug 17, 2023 | 12.41 | 12.41 | 12.16 | 12.21 | 12.11 | 9,100 |
Aug 16, 2023 | 12.45 | 12.45 | 12.38 | 12.41 | 12.31 | 4,400 |
Aug 15, 2023 | 12.50 | 12.50 | 12.42 | 12.42 | 12.32 | 1,500 |
Aug 14, 2023 | 12.41 | 12.48 | 12.41 | 12.48 | 12.38 | 300 |
Aug 11, 2023 | 12.75 | 12.75 | 12.51 | 12.60 | 12.50 | 17,900 |
Aug 10, 2023 | 12.59 | 12.74 | 12.59 | 12.74 | 12.64 | 1,700 |
Aug 9, 2023 | 12.55 | 12.55 | 12.46 | 12.46 | 12.36 | 4,400 |
Aug 8, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | 200 |
Aug 7, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.48 | 200 |
Aug 4, 2023 | 12.55 | 12.58 | 12.55 | 12.55 | 12.45 | 5,800 |
Aug 3, 2023 | 12.35 | 12.50 | 12.35 | 12.50 | 12.40 | 6,000 |
Aug 2, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.35 | 100 |
Aug 1, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.35 | 100 |
Jul 31, 2023 | 12.49 | 12.49 | 12.45 | 12.45 | 12.35 | 400 |
Jul 28, 2023 | 12.45 | 12.50 | 12.40 | 12.45 | 12.35 | 11,600 |
Jul 27, 2023 | 12.45 | 12.47 | 12.45 | 12.45 | 12.35 | 1,400 |
Jul 26, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.21 | - |
Jul 25, 2023 | 12.40 | 12.40 | 12.31 | 12.31 | 12.21 | 20,600 |
Jul 24, 2023 | 12.41 | 12.41 | 12.26 | 12.30 | 12.21 | 2,600 |
Jul 21, 2023 | 12.40 | 12.45 | 12.35 | 12.35 | 12.25 | 7,500 |
Jul 20, 2023 | 12.49 | 12.49 | 12.40 | 12.43 | 12.33 | 4,200 |
Jul 19, 2023 | 12.40 | 12.50 | 12.40 | 12.50 | 12.40 | 700 |
Jul 18, 2023 | 12.18 | 12.48 | 12.18 | 12.45 | 12.35 | 1,500 |
Jul 17, 2023 | 12.16 | 12.21 | 12.16 | 12.16 | 12.06 | 4,600 |
Jul 14, 2023 | 12.38 | 12.44 | 12.30 | 12.32 | 12.22 | 13,100 |
Jul 13, 2023 | 12.29 | 12.37 | 12.26 | 12.37 | 12.27 | 700 |
Jul 12, 2023 | 12.29 | 12.29 | 12.25 | 12.29 | 12.19 | 2,800 |
Jul 11, 2023 | 12.35 | 12.35 | 12.23 | 12.28 | 12.18 | 10,000 |
Jul 10, 2023 | 12.49 | 12.58 | 12.38 | 12.38 | 12.28 | 800 |
Jul 7, 2023 | 12.24 | 12.30 | 12.24 | 12.26 | 12.16 | 7,000 |
Jul 6, 2023 | 12.15 | 12.20 | 12.15 | 12.20 | 12.10 | 1,200 |
Jul 5, 2023 | 12.14 | 12.15 | 12.13 | 12.15 | 12.05 | 1,700 |
Jul 3, 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.04 | - |
Jun 30, 2023 | 12.15 | 12.15 | 12.14 | 12.14 | 12.04 | 17,600 |
Jun 29, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 11.93 | 600 |
Jun 28, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.88 | 200 |
Jun 27, 2023 | 12.02 | 12.05 | 12.00 | 12.00 | 11.91 | 3,500 |
Jun 26, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.82 | 300 |
Jun 23, 2023 | 11.99 | 11.99 | 11.83 | 11.92 | 11.83 | 1,200 |
Jun 22, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | 200 |
Jun 21, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | - |
Jun 20, 2023 | 12.00 | 12.12 | 12.00 | 12.00 | 11.91 | 1,600 |
Jun 16, 2023 | 12.07 | 12.15 | 12.07 | 12.15 | 12.05 | 7,400 |
Jun 15, 2023 | 12.02 | 12.11 | 11.90 | 11.91 | 11.82 | 1,800 |
Jun 14, 2023 | 12.00 | 12.11 | 11.92 | 11.92 | 11.83 | 12,100 |
Jun 13, 2023 | 12.00 | 12.09 | 12.00 | 12.00 | 11.91 | 2,200 |
Jun 12, 2023 | 11.80 | 11.92 | 11.80 | 11.92 | 11.83 | 500 |
Jun 9, 2023 | 11.72 | 11.78 | 11.72 | 11.76 | 11.67 | 1,900 |
Jun 8, 2023 | 0.03 Dividend | |||||
Jun 8, 2023 | 11.99 | 11.99 | 11.72 | 11.74 | 11.65 | 600 |
Jun 7, 2023 | 11.85 | 12.15 | 11.77 | 12.01 | 11.89 | 45,700 |
Jun 6, 2023 | 11.80 | 11.85 | 11.80 | 11.82 | 11.70 | 2,800 |
Jun 5, 2023 | 11.84 | 11.84 | 11.75 | 11.75 | 11.63 | 400 |
Jun 2, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.63 | 1,000 |
Jun 1, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.70 | 700 |
May 31, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.81 | - |
May 30, 2023 | 11.90 | 11.93 | 11.90 | 11.93 | 11.81 | 1,900 |
May 26, 2023 | 11.85 | 12.01 | 11.85 | 11.90 | 11.78 | 20,700 |
May 25, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.63 | - |
May 24, 2023 | 11.90 | 11.90 | 11.70 | 11.75 | 11.63 | 3,300 |
May 23, 2023 | 11.90 | 11.90 | 11.80 | 11.85 | 11.73 | 1,000 |
May 22, 2023 | 11.41 | 11.70 | 11.41 | 11.70 | 11.58 | 900 |
May 19, 2023 | 11.31 | 11.46 | 11.31 | 11.35 | 11.24 | 3,700 |
May 18, 2023 | 10.82 | 11.34 | 10.76 | 11.30 | 11.18 | 5,000 |
May 17, 2023 | 10.95 | 10.95 | 10.61 | 10.78 | 10.67 | 2,400 |
May 16, 2023 | 10.25 | 10.42 | 10.25 | 10.26 | 10.15 | 1,600 |
May 15, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.42 | 1,000 |
May 12, 2023 | 10.75 | 10.75 | 10.50 | 10.50 | 10.39 | 600 |
May 11, 2023 | 10.64 | 10.88 | 10.49 | 10.71 | 10.60 | 4,300 |
May 10, 2023 | 10.71 | 10.97 | 10.49 | 10.49 | 10.38 | 900 |
May 9, 2023 | 10.25 | 10.45 | 10.16 | 10.20 | 10.09 | 5,800 |
May 8, 2023 | 10.07 | 10.25 | 10.01 | 10.24 | 10.14 | 19,600 |
May 5, 2023 | 9.77 | 10.20 | 9.77 | 10.00 | 9.90 | 6,800 |
May 4, 2023 | 9.75 | 9.81 | 9.75 | 9.80 | 9.70 | 1,400 |
May 3, 2023 | 9.70 | 10.25 | 9.70 | 9.90 | 9.80 | 11,600 |
May 2, 2023 | 10.33 | 10.33 | 9.38 | 9.79 | 9.69 | 23,900 |
May 1, 2023 | 10.60 | 10.65 | 10.30 | 10.38 | 10.27 | 3,300 |
Apr 28, 2023 | 10.07 | 10.56 | 10.07 | 10.56 | 10.45 | 1,000 |
Apr 27, 2023 | 11.10 | 11.10 | 10.00 | 10.01 | 9.91 | 32,600 |
Related Tickers
CNBW CNB Corp.
53.00
0.00%
MSBB Mercer Bancorp, Inc.
13.27
0.00%
FBTT First Bankers Trustshares, Inc.
16.80
0.00%
CMRB First Commerce Bancorp, Inc.
5.65
0.00%
AFBI Affinity Bancshares, Inc.
16.77
-0.65%
VBFC Village Bank and Trust Financial Corp.
42.35
+0.21%
BAFN BayFirst Financial Corp.
12.90
+0.78%
FFNW First Financial Northwest, Inc.
20.48
-0.10%
RMBI Richmond Mutual Bancorporation, Inc.
10.81
-5.01%
BFIN BankFinancial Corporation
10.05
0.00%