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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	21.65	21.65	21.65	21.65	21.65	0
December 01, 2025	22	21.65	21.65	22	21.3	5,549
November 28, 2025	21	21.67	21.67	24.5	21	14,900
November 26, 2025	21.37	21.37	21.37	21.37	21.37	8,753
November 25, 2025	20.99	21.37	21.37	21.37	20.99	16,514
November 24, 2025	20.78	20.76	20.76	20.81	20.72	5,800
November 21, 2025	20.73	20.92	20.92	21.27	20.73	4,200
November 20, 2025	20.5	20.5	20.5	20.55	20.5	1,200
November 19, 2025	20.25	20.25	20.25	20.25	20.25	4,486
November 18, 2025	20	20.25	20.25	20.3	19.97	5,000
November 17, 2025	20.4	20.29	20.29	20.4	20.07	3,100
November 14, 2025	20.27	20.3	20.3	20.3	20.27	900
November 13, 2025	20.04	20.23	20.23	20.28	20	3,900
November 12, 2025	20.15	20.29	20.29	20.29	20.1	5,700
November 11, 2025	20.14	20.29	20.29	20.29	20.01	5,900
November 10, 2025	19.91	20.38	20.38	20.39	19.85	3,300
November 07, 2025	20.39	20.39	20.39	20.39	20.39	25
November 06, 2025	20.39	20.39	20.39	20.39	20.39	206
November 05, 2025	19.91	20.22	20.22	20.22	19.91	300
November 04, 2025	19.85	19.94	19.94	20.06	19.85	27,349
November 03, 2025	19.85	19.85	19.85	19.85	19.75	2,439
October 31, 2025	19.65	20.06	20.06	20.06	19.65	300
October 30, 2025	19.69	19.88	19.88	19.88	19.69	10,600
October 29, 2025	19.75	19.88	19.88	19.9	19.7	2,201
October 28, 2025	20.2	20	20	20.4	20	1,300
October 27, 2025	19.9	19.9	19.9	19.9	19.9	0
October 24, 2025	19.9	19.9	19.9	20.23	19.79	10,921
October 23, 2025	20.24	19.9	19.9	20.24	19.86	2,900
October 22, 2025	19.95	20.24	20.24	20.24	19.95	500
October 21, 2025	19.9	19.95	19.95	19.95	19.88	400
October 20, 2025	19.65	19.9	19.9	19.9	19.63	4,100
October 17, 2025	20	20	20	20	20	0
October 16, 2025	20.13	20	20	20.23	20	826
October 15, 2025	20.14	20.23	20.23	20.23	20.14	1,335
October 14, 2025	20	20.2	20.2	20.34	20	11,507
October 13, 2025	20	20.04	20.04	20.08	19.9	1,217
October 10, 2025	20.48	20	20	20.57	19.8	7,746
October 09, 2025	20.32	20.36	20.36	20.36	20.32	600
October 08, 2025	20.4	20.35	20.35	20.55	20.35	3,620
October 07, 2025	20.4	20.4	20.4	20.4	20.36	2,038
October 06, 2025	20.4	20.4	20.4	20.6	20.39	4,300
October 03, 2025	20.45	20.35	20.35	20.68	20.35	4,800
October 02, 2025	20.6	20.35	20.35	20.75	20.25	17,807
October 01, 2025	20.65	20.79	20.79	20.94	20.65	8,549
September 30, 2025	20.9	21	21	21.09	20.6	7,800
September 29, 2025	21.11	21	21	21.12	21	6,800
September 26, 2025	21.19	21.11	21.11	21.19	21.11	3,100
September 25, 2025	21.16	21.19	21.19	21.19	21.01	6,600
September 24, 2025	21.23	21.22	21.22	21.38	21.22	4,900
September 23, 2025	21.45	21.38	21.38	21.45	21.24	35,638
September 22, 2025	21.25	21.5	21.5	21.5	20.82	27,101
September 19, 2025	21.05	21.25	21.25	21.44	21.05	13,906
September 18, 2025	20.75	21.09	21.09	21.09	20.7	6,800
September 17, 2025	20.5	20.65	20.65	20.65	20.5	4,500
September 16, 2025	20.45	20.45	20.45	20.45	20.45	200
September 15, 2025	20.6	20.43	20.43	20.6	20.2	4,100
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

TC Bancshares, Inc. (TCBC) OTC