TC Bancshares, Inc. (TCBC)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.67

+0.04

(+0.30%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	13.73	13.73	13.67	13.67	13.67	400
09 may 2024	13.51	13.51	13.51	13.51	13.51	-
08 may 2024	13.51	13.51	13.51	13.51	13.51	-
07 may 2024	13.51	13.51	13.51	13.51	13.51	1,100
06 may 2024	13.52	13.52	13.52	13.52	13.52	800
03 may 2024	13.70	13.70	13.51	13.51	13.51	3,400
02 may 2024	13.69	13.69	13.69	13.69	13.69	500
01 may 2024	13.60	13.74	13.50	13.50	13.50	5,000
30 abr 2024	13.64	13.65	13.63	13.65	13.65	1,400
29 abr 2024	13.60	13.60	13.60	13.60	13.60	800
26 abr 2024	13.66	13.66	13.66	13.66	13.66	400
25 abr 2024	13.60	13.60	13.60	13.60	13.60	1,100
24 abr 2024	13.76	13.84	13.60	13.61	13.61	1,100
23 abr 2024	13.71	13.71	13.71	13.71	13.71	200
22 abr 2024	13.82	13.84	13.81	13.84	13.84	1,700
19 abr 2024	13.56	13.56	13.56	13.56	13.56	600
18 abr 2024	13.58	13.61	13.57	13.59	13.59	900
17 abr 2024	13.55	13.55	13.55	13.55	13.55	-
16 abr 2024	13.55	13.86	13.55	13.55	13.55	2,300
15 abr 2024	13.99	14.04	13.99	14.04	14.04	600
12 abr 2024	13.68	13.68	13.68	13.68	13.68	200
11 abr 2024	13.59	13.59	13.59	13.59	13.59	100
10 abr 2024	13.59	13.59	13.59	13.59	13.59	-
09 abr 2024	13.89	14.09	13.59	13.59	13.59	61,300
08 abr 2024	13.42	13.89	13.42	13.89	13.89	15,500
05 abr 2024	13.86	13.86	13.86	13.86	13.86	-
04 abr 2024	13.87	13.87	13.70	13.86	13.86	700
03 abr 2024	13.86	13.86	13.86	13.86	13.86	-
02 abr 2024	13.58	13.86	13.55	13.86	13.86	1,500
01 abr 2024	13.84	14.18	13.53	13.84	13.84	66,400
28 mar 2024	13.86	13.86	13.75	13.75	13.75	800
27 mar 2024	13.99	13.99	13.99	13.99	13.99	1,200
26 mar 2024	14.00	14.00	13.97	13.97	13.97	2,100
25 mar 2024	14.18	14.18	13.80	13.80	13.80	800
22 mar 2024	13.80	14.17	13.80	14.17	14.17	900
21 mar 2024	13.80	13.98	13.80	13.94	13.94	11,400
20 mar 2024	13.51	13.75	13.51	13.75	13.75	34,500
19 mar 2024	13.70	13.70	13.51	13.51	13.51	1,100
18 mar 2024	13.69	13.70	13.50	13.50	13.50	1,700
15 mar 2024	13.51	13.70	13.41	13.68	13.68	6,600
14 mar 2024	13.54	13.54	13.51	13.51	13.51	700
13 mar 2024	13.60	13.60	13.51	13.51	13.51	1,200
12 mar 2024	13.46	13.46	13.46	13.46	13.46	700
11 mar 2024	13.46	13.46	13.46	13.46	13.46	900
08 mar 2024	13.57	13.57	13.57	13.57	13.57	400
07 mar 2024	13.40	13.40	13.40	13.40	13.40	600
06 mar 2024	13.41	13.41	13.41	13.41	13.41	800
05 mar 2024	13.40	13.42	13.40	13.42	13.42	2,700
04 mar 2024	13.40	13.40	13.40	13.40	13.40	600
01 mar 2024	13.45	13.45	13.45	13.45	13.45	400
29 feb 2024	13.46	13.53	13.45	13.45	13.45	1,200
28 feb 2024	13.46	13.62	13.46	13.62	13.62	400
27 feb 2024	13.56	13.92	13.46	13.76	13.76	71,600
26 feb 2024	13.55	13.55	13.55	13.55	13.55	100
23 feb 2024	13.93	13.93	13.55	13.55	13.55	1,100
22 feb 2024	13.61	13.61	13.61	13.61	13.61	-
21 feb 2024	13.61	13.61	13.61	13.61	13.61	600
20 feb 2024	13.61	13.61	13.61	13.61	13.61	300
16 feb 2024	13.65	13.66	13.62	13.62	13.62	1,400
15 feb 2024	13.98	13.98	13.98	13.98	13.98	-
14 feb 2024	13.82	13.98	13.82	13.98	13.98	400
13 feb 2024	14.05	14.05	14.05	14.05	14.05	-
12 feb 2024	13.99	14.13	13.95	14.05	14.05	9,200
09 feb 2024	13.99	13.99	13.99	13.99	13.99	300
08 feb 2024	13.46	13.46	13.46	13.46	13.46	-
07 feb 2024	13.67	13.97	13.40	13.46	13.46	17,700
06 feb 2024	13.84	14.10	13.67	13.67	13.67	9,900
05 feb 2024	13.90	14.13	13.90	14.13	14.13	1,500
02 feb 2024	13.68	13.82	13.68	13.82	13.82	800
01 feb 2024	13.77	13.77	13.77	13.77	13.77	400
31 ene 2024	13.92	13.99	13.69	13.69	13.69	7,400
30 ene 2024	13.90	13.90	13.90	13.90	13.90	1,200
29 ene 2024	13.66	13.90	13.66	13.67	13.67	6,500
26 ene 2024	13.87	13.89	13.85	13.85	13.85	2,700
25 ene 2024	13.75	13.75	13.50	13.50	13.50	7,900
24 ene 2024	13.61	13.61	13.61	13.61	13.61	200
23 ene 2024	13.61	13.61	13.59	13.59	13.59	1,200
22 ene 2024	13.60	13.60	13.54	13.55	13.55	7,800
19 ene 2024	13.57	13.57	13.57	13.57	13.57	-
18 ene 2024	13.56	13.57	13.53	13.57	13.57	800
17 ene 2024	13.54	13.54	13.53	13.53	13.53	600
16 ene 2024	13.70	13.81	13.57	13.58	13.58	11,000
12 ene 2024	13.95	14.17	13.95	14.17	14.17	4,100
11 ene 2024	13.98	14.12	13.97	13.97	13.97	108,100
10 ene 2024	13.86	14.04	13.86	13.93	13.93	1,600
09 ene 2024	13.50	14.05	13.50	14.03	14.03	85,400
08 ene 2024	13.64	13.69	13.64	13.69	13.69	300
05 ene 2024	13.62	13.70	13.59	13.59	13.59	1,800
04 ene 2024	13.54	13.82	13.50	13.66	13.66	28,700
04 ene 2024	0.05 Dividendo
03 ene 2024	13.81	13.81	13.81	13.81	13.76	400
02 ene 2024	13.81	13.81	13.81	13.81	13.76	-
29 dic 2023	13.85	13.85	13.81	13.81	13.76	3,800
28 dic 2023	13.82	13.82	13.82	13.82	13.77	1,200
27 dic 2023	13.81	13.90	13.81	13.86	13.81	800
26 dic 2023	13.90	13.94	13.88	13.94	13.89	900
22 dic 2023	13.82	13.97	13.81	13.97	13.92	2,200
21 dic 2023	13.89	14.12	13.89	13.99	13.94	88,700
20 dic 2023	13.96	13.96	13.90	13.90	13.85	2,700
19 dic 2023	13.73	14.11	13.73	13.96	13.91	2,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

TC Bancshares, Inc. (TCBC)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)