Texas Community Bancshares, Inc. (TCBS)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 1,355 |
| 20 may 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 17 may 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 16 may 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 200 |
| 15 may 2024 | 14.00 | 14.00 | 13.55 | 13.72 | 13.72 | 6,800 |
| 14 may 2024 | 14.00 | 14.01 | 14.00 | 14.01 | 14.01 | 900 |
| 13 may 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 200 |
| 10 may 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 400 |
| 09 may 2024 | 14.23 | 14.24 | 14.23 | 14.24 | 14.24 | 300 |
| 08 may 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 07 may 2024 | 14.13 | 14.13 | 14.01 | 14.01 | 14.01 | 700 |
| 06 may 2024 | 14.02 | 14.24 | 14.00 | 14.01 | 14.01 | 900 |
| 03 may 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 02 may 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 01 may 2024 | 14.06 | 14.11 | 14.00 | 14.11 | 14.11 | 2,200 |
| 30 abr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 500 |
| 29 abr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 26 abr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 25 abr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 24 abr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 23 abr 2024 | 14.06 | 14.23 | 14.02 | 14.23 | 14.23 | 1,400 |
| 22 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 200 |
| 19 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 500 |
| 18 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 300 |
| 17 abr 2024 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 1,300 |
| 16 abr 2024 | 14.44 | 14.44 | 14.25 | 14.30 | 14.30 | 4,500 |
| 15 abr 2024 | 14.49 | 14.49 | 14.25 | 14.30 | 14.30 | 400 |
| 12 abr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 200 |
| 11 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 300 |
| 10 abr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 09 abr 2024 | 14.42 | 14.50 | 14.42 | 14.47 | 14.47 | 500 |
| 08 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 05 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 100 |
| 04 abr 2024 | 14.55 | 14.64 | 14.45 | 14.64 | 14.64 | 1,300 |
| 03 abr 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 1,700 |
| 02 abr 2024 | 14.59 | 14.65 | 14.40 | 14.65 | 14.65 | 1,000 |
| 01 abr 2024 | 14.57 | 14.57 | 14.54 | 14.54 | 14.54 | 1,000 |
| 28 mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 400 |
| 27 mar 2024 | 14.58 | 14.58 | 14.48 | 14.49 | 14.49 | 1,700 |
| 26 mar 2024 | 14.44 | 14.59 | 14.40 | 14.50 | 14.50 | 5,200 |
| 25 mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 300 |
| 22 mar 2024 | 14.47 | 14.59 | 14.47 | 14.47 | 14.47 | 10,100 |
| 21 mar 2024 | 14.15 | 14.59 | 14.15 | 14.59 | 14.59 | 900 |
| 20 mar 2024 | 14.14 | 14.15 | 14.14 | 14.15 | 14.15 | 1,100 |
| 19 mar 2024 | 14.17 | 14.17 | 13.76 | 13.76 | 13.76 | 1,200 |
| 18 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 500 |
| 15 mar 2024 | 13.60 | 14.20 | 13.53 | 14.20 | 14.20 | 13,700 |
| 14 mar 2024 | 13.68 | 13.99 | 13.54 | 13.54 | 13.54 | 2,200 |
| 13 mar 2024 | 13.67 | 13.67 | 13.56 | 13.56 | 13.56 | 1,000 |
| 13 mar 2024 | 0.04 Dividendo | |||||
| 12 mar 2024 | 13.35 | 13.55 | 13.35 | 13.50 | 13.46 | 700 |
| 11 mar 2024 | 13.50 | 13.94 | 13.35 | 13.35 | 13.31 | 7,200 |
| 08 mar 2024 | 13.31 | 13.49 | 13.31 | 13.49 | 13.45 | 300 |
| 07 mar 2024 | 13.39 | 13.50 | 13.30 | 13.40 | 13.37 | 3,400 |
| 06 mar 2024 | 13.30 | 13.45 | 13.27 | 13.27 | 13.23 | 2,200 |
| 05 mar 2024 | 13.39 | 13.64 | 13.11 | 13.64 | 13.60 | 1,200 |
| 04 mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.62 | 2,600 |
| 01 mar 2024 | 13.89 | 13.89 | 13.74 | 13.74 | 13.70 | 800 |
| 29 feb 2024 | 13.49 | 13.68 | 13.49 | 13.66 | 13.62 | 1,100 |
| 28 feb 2024 | 13.75 | 13.99 | 13.75 | 13.75 | 13.71 | 800 |
| 27 feb 2024 | 13.66 | 13.99 | 13.60 | 13.99 | 13.95 | 900 |
| 26 feb 2024 | 13.99 | 13.99 | 13.66 | 13.66 | 13.62 | 2,300 |
| 23 feb 2024 | 14.08 | 14.10 | 13.95 | 14.04 | 14.00 | 3,900 |
| 22 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
| 21 feb 2024 | 14.05 | 14.08 | 14.05 | 14.05 | 14.01 | 4,500 |
| 20 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | - |
| 16 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | - |
| 15 feb 2024 | 14.07 | 14.27 | 14.07 | 14.27 | 14.23 | 400 |
| 14 feb 2024 | 14.05 | 14.47 | 14.05 | 14.45 | 14.41 | 1,200 |
| 13 feb 2024 | 14.40 | 14.70 | 14.40 | 14.42 | 14.38 | 800 |
| 12 feb 2024 | 14.34 | 14.42 | 14.34 | 14.40 | 14.36 | 900 |
| 09 feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.05 | 400 |
| 08 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | 300 |
| 07 feb 2024 | 14.05 | 14.40 | 14.05 | 14.40 | 14.35 | 700 |
| 06 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.38 | 300 |
| 05 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | - |
| 02 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | 300 |
| 01 feb 2024 | 14.26 | 14.26 | 14.05 | 14.05 | 14.01 | 4,400 |
| 31 ene 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.08 | 200 |
| 30 ene 2024 | 14.10 | 14.68 | 14.10 | 14.68 | 14.63 | 1,000 |
| 29 ene 2024 | 14.10 | 15.12 | 14.10 | 14.10 | 14.06 | 2,600 |
| 26 ene 2024 | 14.10 | 15.00 | 14.10 | 15.00 | 14.96 | 500 |
| 25 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.96 | 400 |
| 24 ene 2024 | 15.20 | 15.24 | 15.20 | 15.24 | 15.19 | 500 |
| 23 ene 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.54 | 600 |
| 22 ene 2024 | 14.60 | 14.60 | 14.58 | 14.58 | 14.54 | 1,900 |
| 19 ene 2024 | 14.50 | 14.50 | 14.31 | 14.31 | 14.27 | 1,400 |
| 18 ene 2024 | 14.48 | 14.50 | 14.48 | 14.50 | 14.46 | 1,800 |
| 17 ene 2024 | 14.01 | 14.48 | 14.01 | 14.48 | 14.44 | 900 |
| 16 ene 2024 | 14.15 | 14.15 | 14.10 | 14.10 | 14.06 | 20,300 |
| 12 ene 2024 | 14.22 | 14.25 | 13.81 | 13.81 | 13.77 | 1,400 |
| 11 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.51 | 600 |
| 10 ene 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.96 | 300 |
| 09 ene 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | - |
| 08 ene 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | - |
| 05 ene 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | 400 |
| 04 ene 2024 | 13.36 | 14.68 | 13.36 | 14.68 | 14.64 | 1,600 |
| 03 ene 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.62 | 400 |
| 02 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | - |
| 29 dic 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | 700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.