TC Bancshares, Inc. - TCBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20.71	20.61	20.61	20.72	20.61	6,200
September 11, 2025	20.15	20.58	20.58	20.58	20.02	18,243
September 10, 2025	20.06	20.19	20.19	20.24	20.01	2,700
September 09, 2025	20.12	20.1	20.1	20.3	19.9	9,313
September 08, 2025	20.01	20.25	20.25	20.25	20	9,000
September 05, 2025	20.4	20.25	20.25	20.46	20.04	5,738
September 04, 2025	20.03	20.33	20.33	20.33	20	10,607
September 03, 2025	19.91	20.04	20.04	20.07	19.91	10,900
September 02, 2025	20.08	20.08	20.08	20.1	20.08	3,600
August 29, 2025	20.14	20.31	20.31	20.31	20.05	6,000
August 28, 2025	20.06	20.1	20.1	20.1	20	44,200
August 27, 2025	20.02	20.02	20.02	20.14	20.02	15,500
August 26, 2025	20.1	20.17	20.17	20.17	20	24,000
August 25, 2025	20.2	20.1	20.1	20.35	20.06	16,200
August 22, 2025	19.65	20.21	20.21	20.21	19.54	28,401
August 21, 2025	19.45	19.54	19.54	19.75	19.11	8,800
August 20, 2025	19.6	19.65	19.65	19.71	19.6	9,100
August 19, 2025	19.65	19.5	19.5	19.75	19.43	51,314
August 18, 2025	19.49	19.63	19.63	19.7	19.49	27,400
August 15, 2025	19.5	19.49	19.49	19.63	19.45	28,700
August 14, 2025	19.72	19.59	19.59	19.84	19.3	47,100
August 13, 2025	19.5	19.88	19.88	19.88	19.39	31,400
August 12, 2025	19.4	19.5	19.5	19.54	19.21	75,500
August 11, 2025	19.21	19.3	19.3	19.38	19.18	17,832
August 08, 2025	19.35	19.35	19.35	19.45	19.35	10,200
August 07, 2025	19.35	19.35	19.35	19.39	19.35	7,215
August 06, 2025	19.4	19.35	19.35	19.4	19.29	3,300
August 05, 2025	19.3	19.3	19.3	19.34	19.3	1,400
August 04, 2025	19.62	19.4	19.4	19.62	19.1	11,200
August 01, 2025	19.8	19.5	19.5	19.8	19.5	7,100
July 31, 2025	19.86	19.87	19.87	19.87	19.86	525
July 30, 2025	19.61	19.9	19.9	19.9	19.61	17,510
July 29, 2025	19.75	19.8	19.8	19.89	19.7	29,000
July 28, 2025	19.74	19.67	19.67	19.77	19.66	8,800
July 25, 2025	19.65	19.65	19.65	19.67	19.58	42,016
July 24, 2025	20	19.6	19.6	20.2	19.6	196,600
July 23, 2025	16.36	16.38	16.38	16.39	16.32	2,201
July 22, 2025	16.34	16.31	16.31	16.36	16.31	2,413
July 21, 2025	16.36	16.42	16.42	16.42	16.31	2,701
July 18, 2025	16.35	16.35	16.35	16.35	16.25	3,000
July 17, 2025	16.17	16.25	16.25	16.25	16.13	4,800
July 16, 2025	16.15	16.17	16.17	16.17	16.15	600
July 15, 2025	16.35	16.35	16.35	16.35	16.35	100
July 14, 2025	16.35	16.35	16.35	16.35	16.35	100
July 11, 2025	16.13	16.35	16.35	16.35	16.11	2,000
July 10, 2025	16.14	16.35	16.35	16.35	16.14	200
July 09, 2025	16.38	16.38	16.38	16.38	16.38	0
July 08, 2025	15.92	16.38	16.38	16.39	15.92	11,100
July 07, 2025	15.91	15.91	15.91	15.91	15.91	200
July 03, 2025	15.88	15.88	15.88	15.88	15.88	2,800
July 02, 2025	15.93	15.88	15.83	15.94	15.85	7,900
July 01, 2025	15.85	15.85	15.8	15.86	15.85	11,900
June 30, 2025	15.85	15.85	15.8	15.85	15.85	13,800
June 27, 2025	15.85	15.85	15.8	15.87	15.62	12,400
June 26, 2025	15.82	15.82	15.77	15.82	15.82	0
June 25, 2025	15.82	15.82	15.77	15.82	15.82	0
June 24, 2025	15.82	15.82	15.77	15.82	15.82	5,000
June 23, 2025	15.82	15.82	15.77	15.82	15.82	5,000
June 20, 2025	15.82	15.82	15.82	15.82	15.63	9,700
June 18, 2025	15.81	15.81	15.81	15.81	15.81	800

TC Bancshares, Inc. (TCBC) OTC