TCFC - The Community Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201934.4634.6733.8534.4334.432,649
Dec 04, 201934.4334.8033.8834.3834.384,900
Dec 03, 201934.6834.6834.2134.5734.574,400
Dec 02, 201934.5034.5134.5034.5134.512,100
Nov 29, 201934.6234.6234.4734.4734.471,200
Nov 27, 201934.3434.3634.3234.3234.321,800
Nov 26, 201934.6434.7534.0934.0934.093,100
Nov 25, 201934.6834.6834.4834.4834.483,700
Nov 22, 201934.3034.4834.1034.3834.385,300
Nov 21, 201934.0134.3134.0134.3134.312,100
Nov 20, 201933.7834.1833.6933.8633.8611,700
Nov 19, 201933.7633.7633.7633.7633.761,400
Nov 18, 201933.7433.8033.7433.7833.781,600
Nov 15, 201934.5934.5933.7633.8233.825,100
Nov 14, 201934.0734.4434.0734.4434.445,300
Nov 13, 201934.6834.6834.0034.0334.035,300
Nov 12, 201934.2934.2934.2934.2934.291,100
Nov 11, 201934.1134.3533.7634.1334.136,800
Nov 08, 201934.2234.4234.2234.3934.397,100
Nov 07, 201933.6934.2033.6933.9733.977,200
Nov 06, 201933.1633.6733.1633.5033.501,700
Nov 05, 201933.3333.5233.3333.4233.421,800
Nov 04, 201933.1133.6233.1133.5333.534,700
Nov 01, 201933.1033.4433.1033.4433.444,500
Oct 31, 201933.0133.3233.0033.3233.325,300
Oct 30, 201933.0133.4833.0133.4833.482,000
Oct 29, 201933.2333.3833.2333.3833.383,300
Oct 28, 201932.7333.0032.7332.9432.942,600
Oct 25, 201933.1133.3232.7432.9432.948,700
Oct 24, 201933.0533.1933.0233.0233.023,500
Oct 23, 201933.4233.5533.0333.3033.307,700
Oct 22, 201933.1733.4333.1733.4333.433,000
Oct 21, 201932.1633.5732.0633.2533.2510,500
Oct 18, 201931.6432.1731.1532.0532.0510,500
Oct 17, 201932.2632.2631.6031.8531.857,600
Oct 16, 201931.0632.3031.0632.0132.013,800
Oct 15, 201932.2332.4332.0232.2732.275,000
Oct 14, 201930.8332.1530.8332.0532.051,600
Oct 11, 201931.0032.1431.0031.8331.834,000
Oct 10, 201931.9932.0231.5031.7031.703,900
Oct 09, 201932.0932.2531.4731.7931.796,100
Oct 08, 201932.3332.3331.7932.1432.144,500
Oct 07, 201932.2332.4532.2132.2332.233,500
Oct 04, 201932.3032.5732.3032.5732.573,200
Oct 04, 20190.125 Dividend
Oct 03, 201933.0933.0932.3932.3932.2610,900
Oct 02, 201933.6033.6032.9232.9232.794,400
Oct 01, 201933.3533.5133.3533.5133.384,600
Sep 30, 201933.4533.4933.0333.4733.343,400
Sep 27, 201933.2033.5032.9633.5033.374,600
Sep 26, 201932.9933.2732.9333.2033.072,300
Sep 25, 201933.4033.5033.0033.2333.108,500
Sep 24, 201932.9933.1732.7033.1733.045,900
Sep 23, 201932.6733.2332.6733.2333.105,200
Sep 20, 201932.6932.9332.6332.9332.8014,000
Sep 19, 201932.5032.7332.5032.7332.604,900
Sep 18, 201932.4732.4831.7632.4832.359,200
Sep 17, 201932.2632.5032.0632.0631.947,300
Sep 16, 201931.8632.4031.8631.8931.7711,600
Sep 13, 201931.9332.1931.4931.6731.556,200
Sep 12, 201931.4331.9331.3431.7031.586,300
Sep 11, 201930.9331.4330.9330.9930.879,700
Sep 10, 201930.6430.8330.6030.7430.626,600
Sep 09, 201930.2630.6930.2030.2030.085,700
Sep 06, 201930.7630.7630.4130.4530.333,600
Sep 05, 201930.8930.8930.5530.5530.436,700
Sep 04, 201930.7130.8730.6430.6530.533,300
Sep 03, 201930.7931.0430.7030.7230.603,100
Aug 30, 201931.2531.4330.5831.4331.315,900
Aug 29, 201931.2431.5531.0331.2531.134,000
Aug 28, 201931.1731.1731.1731.1731.051,600
Aug 27, 201931.0131.2930.8831.0830.962,500
Aug 26, 201931.4431.6731.0031.2131.095,100
Aug 23, 201931.1531.4331.0531.4331.316,300
Aug 22, 201931.7931.7931.6631.6631.541,900
Aug 21, 201931.7131.7131.5131.6531.532,300
Aug 20, 201931.9031.9931.6831.6831.563,000
Aug 19, 201931.8031.8031.8031.8031.682,300
Aug 16, 201931.6432.0031.3032.0031.884,600
Aug 15, 201932.0732.0731.2331.6931.575,500
Aug 14, 201931.9732.0031.4931.7031.585,100
Aug 13, 201932.2232.3132.2232.3132.191,200
Aug 12, 201932.0432.2831.8632.0031.885,700
Aug 09, 201931.9432.1031.7131.9331.815,700
Aug 08, 201932.2032.4931.7731.7731.6515,200
Aug 07, 201931.9032.2431.7532.1532.034,600
Aug 06, 201931.9632.6431.4331.6031.489,200
Aug 05, 201931.8132.1830.8032.1832.0611,400
Aug 02, 201931.2631.8931.1531.8931.775,400
Aug 01, 201932.3632.4630.6131.1731.056,200
Jul 31, 201932.6133.0032.3532.5332.407,300
Jul 30, 201932.6033.0032.3632.3632.243,600
Jul 29, 201932.5032.6432.2532.4732.344,100
Jul 26, 201931.9532.5031.9532.2632.144,900
Jul 25, 201932.0032.3532.0032.2932.172,000
Jul 24, 201932.1632.8532.1532.1532.038,400
Jul 23, 201932.3832.7832.0032.6132.482,900
Jul 22, 201932.9532.9732.3032.3032.181,900
Jul 19, 201932.9333.2032.2932.4032.274,300
Jul 18, 201933.2133.4033.0633.0632.931,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...