Texas Community Bancshares Inc NASDAQ:TCBS Historical Prices

Below are the 623 trading days of historical prices for TCBS.

# Exchange Symbol Date Open High Low Close
623 NASDAQ TCBS Fri, Apr 19, 2024 14.10 14.10 14.10 14.10
622 NASDAQ TCBS Thu, Apr 18, 2024 14.25 14.25 14.25 14.25
621 NASDAQ TCBS Wed, Apr 17, 2024 14.30 14.30 14.25 14.25
620 NASDAQ TCBS Tue, Apr 16, 2024 14.44 14.44 14.25 14.30
619 NASDAQ TCBS Mon, Apr 15, 2024 14.49 14.49 14.25 14.30
618 NASDAQ TCBS Fri, Apr 12, 2024 14.45 14.45 14.45 14.45
617 NASDAQ TCBS Thu, Apr 11, 2024 14.25 14.25 14.25 14.25
616 NASDAQ TCBS Wed, Apr 10, 2024 0.00 0.00 0.00 0.00
615 NASDAQ TCBS Tue, Apr 9, 2024 14.42 14.50 14.42 14.47
614 NASDAQ TCBS Mon, Apr 8, 2024 0.00 0.00 0.00 0.00
613 NASDAQ TCBS Fri, Apr 5, 2024 14.65 14.65 14.65 14.65
612 NASDAQ TCBS Thu, Apr 4, 2024 14.55 14.64 14.45 14.64
611 NASDAQ TCBS Wed, Apr 3, 2024 14.50 14.55 14.50 14.55
610 NASDAQ TCBS Tue, Apr 2, 2024 14.59 14.65 14.40 14.65
609 NASDAQ TCBS Mon, Apr 1, 2024 14.57 14.57 14.54 14.54
608 NASDAQ TCBS Thu, Mar 28, 2024 14.59 14.59 14.59 14.59
607 NASDAQ TCBS Wed, Mar 27, 2024 14.58 14.58 14.48 14.49
606 NASDAQ TCBS Tue, Mar 26, 2024 14.44 14.59 14.40 14.50
605 NASDAQ TCBS Mon, Mar 25, 2024 14.59 14.59 14.59 14.59
604 NASDAQ TCBS Fri, Mar 22, 2024 14.47 14.59 14.47 14.47
603 NASDAQ TCBS Thu, Mar 21, 2024 14.15 14.59 14.15 14.59
602 NASDAQ TCBS Wed, Mar 20, 2024 14.14 14.15 14.14 14.15
601 NASDAQ TCBS Tue, Mar 19, 2024 14.17 14.17 13.76 13.76
600 NASDAQ TCBS Mon, Mar 18, 2024 13.65 13.65 13.65 13.65
599 NASDAQ TCBS Fri, Mar 15, 2024 13.60 14.20 13.53 14.20
598 NASDAQ TCBS Thu, Mar 14, 2024 13.68 13.99 13.54 13.54
597 NASDAQ TCBS Wed, Mar 13, 2024 13.67 13.67 13.56 13.56
596 NASDAQ TCBS Tue, Mar 12, 2024 13.35 13.55 13.35 13.50
595 NASDAQ TCBS Mon, Mar 11, 2024 13.50 13.94 13.35 13.35
594 NASDAQ TCBS Fri, Mar 8, 2024 13.31 13.49 13.31 13.49
593 NASDAQ TCBS Thu, Mar 7, 2024 13.39 13.50 13.30 13.41
592 NASDAQ TCBS Wed, Mar 6, 2024 13.30 13.45 13.27 13.27
591 NASDAQ TCBS Tue, Mar 5, 2024 13.39 13.64 13.11 13.64
590 NASDAQ TCBS Mon, Mar 4, 2024 13.66 13.66 13.66 13.66
589 NASDAQ TCBS Fri, Mar 1, 2024 13.89 13.89 13.74 13.74
588 NASDAQ TCBS Thu, Feb 29, 2024 13.49 13.68 13.49 13.66
587 NASDAQ TCBS Wed, Feb 28, 2024 13.75 13.99 13.75 13.75
586 NASDAQ TCBS Tue, Feb 27, 2024 13.66 13.99 13.60 13.99
585 NASDAQ TCBS Mon, Feb 26, 2024 13.99 13.99 13.66 13.66
584 NASDAQ TCBS Fri, Feb 23, 2024 14.08 14.10 13.95 14.04
583 NASDAQ TCBS Wed, Feb 21, 2024 14.05 14.08 14.05 14.05
582 NASDAQ TCBS Thu, Feb 15, 2024 14.07 14.27 14.07 14.27
581 NASDAQ TCBS Wed, Feb 14, 2024 14.05 14.47 14.05 14.45
580 NASDAQ TCBS Tue, Feb 13, 2024 14.40 14.70 14.40 14.42
579 NASDAQ TCBS Mon, Feb 12, 2024 14.34 14.42 14.34 14.40
578 NASDAQ TCBS Fri, Feb 9, 2024 14.09 14.09 14.09 14.09
577 NASDAQ TCBS Thu, Feb 8, 2024 14.05 14.05 14.05 14.05
576 NASDAQ TCBS Wed, Feb 7, 2024 14.05 14.39 14.05 14.39
575 NASDAQ TCBS Tue, Feb 6, 2024 14.42 14.42 14.42 14.42
574 NASDAQ TCBS Fri, Feb 2, 2024 14.24 14.24 14.24 14.24
573 NASDAQ TCBS Thu, Feb 1, 2024 14.26 14.26 14.05 14.05
572 NASDAQ TCBS Wed, Jan 31, 2024 14.12 14.12 14.12 14.12
571 NASDAQ TCBS Tue, Jan 30, 2024 14.10 14.68 14.10 14.68
570 NASDAQ TCBS Mon, Jan 29, 2024 14.10 15.12 14.10 14.10
569 NASDAQ TCBS Fri, Jan 26, 2024 14.10 15.00 14.10 15.00
568 NASDAQ TCBS Thu, Jan 25, 2024 15.00 15.00 15.00 15.00
567 NASDAQ TCBS Wed, Jan 24, 2024 15.20 15.24 15.20 15.24
566 NASDAQ TCBS Tue, Jan 23, 2024 14.58 14.58 14.58 14.58
565 NASDAQ TCBS Mon, Jan 22, 2024 14.60 14.60 14.58 14.58
564 NASDAQ TCBS Fri, Jan 19, 2024 14.50 14.50 14.32 14.32
563 NASDAQ TCBS Thu, Jan 18, 2024 14.48 14.50 14.48 14.50
562 NASDAQ TCBS Wed, Jan 17, 2024 14.01 14.48 14.01 14.48
561 NASDAQ TCBS Tue, Jan 16, 2024 14.15 14.15 14.10 14.10
560 NASDAQ TCBS Fri, Jan 12, 2024 14.22 14.25 13.81 13.81
559 NASDAQ TCBS Thu, Jan 11, 2024 13.55 13.55 13.55 13.55
558 NASDAQ TCBS Wed, Jan 10, 2024 14.00 14.00 14.00 14.00
557 NASDAQ TCBS Fri, Jan 5, 2024 14.25 14.25 14.25 14.25
556 NASDAQ TCBS Thu, Jan 4, 2024 13.36 14.68 13.36 14.68
555 NASDAQ TCBS Wed, Jan 3, 2024 14.66 14.66 14.66 14.66
554 NASDAQ TCBS Fri, Dec 29, 2023 14.12 14.12 14.12 14.12
553 NASDAQ TCBS Wed, Dec 27, 2023 14.10 14.10 14.10 14.10
552 NASDAQ TCBS Tue, Dec 26, 2023 14.80 14.95 13.52 14.04
551 NASDAQ TCBS Fri, Dec 22, 2023 14.80 14.80 14.80 14.80
550 NASDAQ TCBS Thu, Dec 21, 2023 15.04 15.04 14.36 15.00
549 NASDAQ TCBS Wed, Dec 20, 2023 12.70 13.56 12.65 13.56
548 NASDAQ TCBS Tue, Dec 19, 2023 12.65 12.65 12.61 12.61
547 NASDAQ TCBS Mon, Dec 18, 2023 12.54 13.00 12.51 12.66
546 NASDAQ TCBS Fri, Dec 15, 2023 12.51 12.66 12.40 12.66
545 NASDAQ TCBS Thu, Dec 14, 2023 12.35 12.61 12.35 12.61
544 NASDAQ TCBS Wed, Dec 13, 2023 12.25 12.58 12.25 12.58
543 NASDAQ TCBS Tue, Dec 12, 2023 12.15 12.50 12.15 12.15
542 NASDAQ TCBS Mon, Dec 11, 2023 12.50 12.50 12.10 12.15
541 NASDAQ TCBS Fri, Dec 8, 2023 12.38 12.50 12.15 12.17
540 NASDAQ TCBS Thu, Dec 7, 2023 12.35 12.35 12.00 12.10
539 NASDAQ TCBS Wed, Dec 6, 2023 12.01 12.15 12.00 12.08
538 NASDAQ TCBS Tue, Dec 5, 2023 12.06 12.06 12.06 12.06
537 NASDAQ TCBS Mon, Dec 4, 2023 12.38 12.38 12.06 12.06
536 NASDAQ TCBS Fri, Dec 1, 2023 12.50 12.50 12.06 12.06
535 NASDAQ TCBS Wed, Nov 29, 2023 12.12 12.12 11.78 11.78
534 NASDAQ TCBS Mon, Nov 27, 2023 12.57 12.57 12.57 12.57
533 NASDAQ TCBS Wed, Nov 22, 2023 12.60 12.60 12.60 12.60
532 NASDAQ TCBS Fri, Nov 17, 2023 12.69 12.70 12.69 12.70
531 NASDAQ TCBS Thu, Nov 16, 2023 12.70 12.70 12.59 12.70
530 NASDAQ TCBS Wed, Nov 15, 2023 12.69 12.69 12.57 12.57
529 NASDAQ TCBS Mon, Nov 13, 2023 12.52 12.70 12.52 12.70
528 NASDAQ TCBS Fri, Nov 10, 2023 12.64 12.65 12.51 12.51
527 NASDAQ TCBS Thu, Nov 9, 2023 12.75 12.75 12.75 12.75
526 NASDAQ TCBS Tue, Nov 7, 2023 12.55 12.55 12.51 12.51
525 NASDAQ TCBS Fri, Nov 3, 2023 12.70 12.70 12.63 12.63
524 NASDAQ TCBS Thu, Nov 2, 2023 12.69 12.70 12.69 12.70
523 NASDAQ TCBS Wed, Nov 1, 2023 12.60 12.60 12.60 12.60
522 NASDAQ TCBS Tue, Oct 31, 2023 12.52 12.60 12.52 12.60
521 NASDAQ TCBS Mon, Oct 30, 2023 12.52 12.52 12.50 12.52
520 NASDAQ TCBS Fri, Oct 27, 2023 12.65 12.70 12.55 12.55
519 NASDAQ TCBS Thu, Oct 26, 2023 12.60 12.70 12.60 12.70
518 NASDAQ TCBS Wed, Oct 25, 2023 12.55 12.70 12.55 12.70
517 NASDAQ TCBS Tue, Oct 24, 2023 12.60 12.64 12.60 12.64
516 NASDAQ TCBS Mon, Oct 23, 2023 12.65 12.65 12.65 12.65
515 NASDAQ TCBS Fri, Oct 20, 2023 12.75 12.76 12.69 12.70
514 NASDAQ TCBS Thu, Oct 19, 2023 12.80 12.80 12.70 12.70
513 NASDAQ TCBS Tue, Oct 17, 2023 12.71 12.71 12.70 12.70
512 NASDAQ TCBS Mon, Oct 16, 2023 12.60 12.81 12.60 12.80
511 NASDAQ TCBS Fri, Oct 13, 2023 12.81 12.81 12.80 12.80
510 NASDAQ TCBS Thu, Oct 12, 2023 12.70 12.82 12.70 12.82
509 NASDAQ TCBS Wed, Oct 11, 2023 12.60 12.72 12.60 12.70
508 NASDAQ TCBS Tue, Oct 10, 2023 12.70 12.70 12.70 12.70
507 NASDAQ TCBS Mon, Oct 9, 2023 12.70 12.75 12.52 12.52
506 NASDAQ TCBS Fri, Oct 6, 2023 12.82 12.83 12.80 12.80
505 NASDAQ TCBS Thu, Oct 5, 2023 12.60 12.90 12.60 12.80
504 NASDAQ TCBS Wed, Oct 4, 2023 12.60 12.60 12.50 12.50
503 NASDAQ TCBS Tue, Oct 3, 2023 12.70 12.70 12.50 12.60
502 NASDAQ TCBS Mon, Oct 2, 2023 12.75 12.75 12.70 12.70
501 NASDAQ TCBS Fri, Sep 29, 2023 12.90 12.90 12.85 12.89
500 NASDAQ TCBS Thu, Sep 28, 2023 12.84 12.91 12.84 12.91
499 NASDAQ TCBS Wed, Sep 27, 2023 12.62 12.70 12.61 12.70
498 NASDAQ TCBS Tue, Sep 26, 2023 12.55 12.55 12.55 12.55
497 NASDAQ TCBS Mon, Sep 25, 2023 12.69 12.69 12.60 12.60
496 NASDAQ TCBS Fri, Sep 22, 2023 12.79 12.79 12.79 12.79
495 NASDAQ TCBS Thu, Sep 21, 2023 12.50 12.50 12.50 12.50
494 NASDAQ TCBS Wed, Sep 20, 2023 12.50 12.50 12.38 12.39
493 NASDAQ TCBS Mon, Sep 18, 2023 12.72 12.76 12.63 12.72
492 NASDAQ TCBS Fri, Sep 15, 2023 12.53 12.86 12.41 12.86
491 NASDAQ TCBS Thu, Sep 14, 2023 12.23 12.58 12.23 12.44
490 NASDAQ TCBS Wed, Sep 13, 2023 12.29 12.40 12.23 12.40
489 NASDAQ TCBS Tue, Sep 12, 2023 12.11 12.38 12.11 12.35
488 NASDAQ TCBS Mon, Sep 11, 2023 12.10 12.10 12.10 12.10
487 NASDAQ TCBS Fri, Sep 8, 2023 12.45 12.95 12.40 12.40
486 NASDAQ TCBS Thu, Sep 7, 2023 12.50 12.50 12.42 12.42
485 NASDAQ TCBS Wed, Sep 6, 2023 12.44 12.59 12.42 12.42
484 NASDAQ TCBS Tue, Sep 5, 2023 12.47 12.47 12.45 12.45
483 NASDAQ TCBS Fri, Sep 1, 2023 12.51 12.64 12.50 12.56
482 NASDAQ TCBS Thu, Aug 31, 2023 12.47 12.48 12.42 12.42
481 NASDAQ TCBS Wed, Aug 30, 2023 12.52 12.63 12.41 12.41
480 NASDAQ TCBS Tue, Aug 29, 2023 12.40 12.52 12.40 12.40
479 NASDAQ TCBS Mon, Aug 28, 2023 12.38 12.38 12.38 12.38
478 NASDAQ TCBS Fri, Aug 25, 2023 12.45 12.45 12.45 12.45
477 NASDAQ TCBS Thu, Aug 24, 2023 12.35 12.41 12.34 12.38
476 NASDAQ TCBS Wed, Aug 23, 2023 12.34 12.38 12.33 12.38
475 NASDAQ TCBS Tue, Aug 22, 2023 12.30 12.35 12.30 12.35
474 NASDAQ TCBS Mon, Aug 21, 2023 12.32 12.39 12.26 12.26
473 NASDAQ TCBS Fri, Aug 18, 2023 12.20 12.41 12.16 12.36
472 NASDAQ TCBS Thu, Aug 17, 2023 12.41 12.41 12.16 12.21
471 NASDAQ TCBS Wed, Aug 16, 2023 12.46 12.46 12.38 12.41
470 NASDAQ TCBS Tue, Aug 15, 2023 12.50 12.50 12.42 12.42
469 NASDAQ TCBS Mon, Aug 14, 2023 12.41 12.48 12.41 12.48
468 NASDAQ TCBS Fri, Aug 11, 2023 12.75 12.75 12.51 12.60
467 NASDAQ TCBS Thu, Aug 10, 2023 12.59 12.74 12.59 12.74
466 NASDAQ TCBS Wed, Aug 9, 2023 12.55 12.55 12.46 12.46
465 NASDAQ TCBS Tue, Aug 8, 2023 12.50 12.50 12.50 12.50
464 NASDAQ TCBS Mon, Aug 7, 2023 12.58 12.58 12.58 12.58
463 NASDAQ TCBS Fri, Aug 4, 2023 12.55 12.58 12.55 12.55
462 NASDAQ TCBS Thu, Aug 3, 2023 12.35 12.50 12.35 12.50
461 NASDAQ TCBS Mon, Jul 31, 2023 12.49 12.49 12.45 12.45
460 NASDAQ TCBS Fri, Jul 28, 2023 12.45 12.50 12.41 12.45
459 NASDAQ TCBS Thu, Jul 27, 2023 12.45 12.47 12.45 12.45
458 NASDAQ TCBS Tue, Jul 25, 2023 12.41 12.41 12.31 12.31
457 NASDAQ TCBS Mon, Jul 24, 2023 12.41 12.41 12.26 12.30
456 NASDAQ TCBS Fri, Jul 21, 2023 12.40 12.45 12.35 12.35
455 NASDAQ TCBS Thu, Jul 20, 2023 12.49 12.49 12.40 12.43
454 NASDAQ TCBS Wed, Jul 19, 2023 12.40 12.50 12.40 12.50
453 NASDAQ TCBS Tue, Jul 18, 2023 12.18 12.48 12.18 12.45
452 NASDAQ TCBS Mon, Jul 17, 2023 12.16 12.21 12.16 12.16
451 NASDAQ TCBS Fri, Jul 14, 2023 12.38 12.45 12.30 12.32
450 NASDAQ TCBS Thu, Jul 13, 2023 12.29 12.37 12.26 12.37
449 NASDAQ TCBS Wed, Jul 12, 2023 12.29 12.29 12.25 12.29
448 NASDAQ TCBS Tue, Jul 11, 2023 12.35 12.35 12.23 12.28
447 NASDAQ TCBS Mon, Jul 10, 2023 12.49 12.58 12.38 12.38
446 NASDAQ TCBS Fri, Jul 7, 2023 12.24 12.30 12.24 12.26
445 NASDAQ TCBS Thu, Jul 6, 2023 12.15 12.20 12.15 12.20
444 NASDAQ TCBS Wed, Jul 5, 2023 12.14 12.15 12.13 12.15
443 NASDAQ TCBS Fri, Jun 30, 2023 12.15 12.15 12.14 12.14
442 NASDAQ TCBS Thu, Jun 29, 2023 12.02 12.02 12.02 12.02
441 NASDAQ TCBS Wed, Jun 28, 2023 11.97 11.97 11.97 11.97
440 NASDAQ TCBS Tue, Jun 27, 2023 12.02 12.05 12.00 12.00
439 NASDAQ TCBS Mon, Jun 26, 2023 11.91 11.91 11.91 11.91
438 NASDAQ TCBS Fri, Jun 23, 2023 11.99 11.99 11.83 11.92
437 NASDAQ TCBS Tue, Jun 20, 2023 12.00 12.12 12.00 12.00
436 NASDAQ TCBS Fri, Jun 16, 2023 12.07 12.15 12.07 12.15
435 NASDAQ TCBS Thu, Jun 15, 2023 12.02 12.11 11.90 11.91
434 NASDAQ TCBS Wed, Jun 14, 2023 12.00 12.11 11.92 11.92
433 NASDAQ TCBS Tue, Jun 13, 2023 12.00 12.09 12.00 12.00
432 NASDAQ TCBS Mon, Jun 12, 2023 11.80 11.92 11.80 11.92
431 NASDAQ TCBS Fri, Jun 9, 2023 11.72 11.78 11.72 11.76
430 NASDAQ TCBS Thu, Jun 8, 2023 11.99 11.99 11.72 11.74
429 NASDAQ TCBS Wed, Jun 7, 2023 11.85 12.15 11.78 12.01
428 NASDAQ TCBS Tue, Jun 6, 2023 11.80 11.85 11.80 11.83
427 NASDAQ TCBS Mon, Jun 5, 2023 11.84 11.84 11.75 11.75
426 NASDAQ TCBS Fri, Jun 2, 2023 11.75 11.75 11.75 11.75
425 NASDAQ TCBS Thu, Jun 1, 2023 11.83 11.83 11.83 11.83
424 NASDAQ TCBS Tue, May 30, 2023 11.90 11.93 11.90 11.93
423 NASDAQ TCBS Fri, May 26, 2023 11.85 12.01 11.85 11.90
422 NASDAQ TCBS Wed, May 24, 2023 11.90 11.90 11.70 11.75
421 NASDAQ TCBS Tue, May 23, 2023 11.90 11.90 11.80 11.85
420 NASDAQ TCBS Mon, May 22, 2023 11.41 11.70 11.41 11.70
419 NASDAQ TCBS Fri, May 19, 2023 11.31 11.46 11.31 11.36
418 NASDAQ TCBS Thu, May 18, 2023 10.82 11.34 10.76 11.30
417 NASDAQ TCBS Wed, May 17, 2023 10.95 10.95 10.62 10.78
416 NASDAQ TCBS Tue, May 16, 2023 10.25 10.42 10.25 10.26
415 NASDAQ TCBS Mon, May 15, 2023 10.53 10.53 10.53 10.53
414 NASDAQ TCBS Fri, May 12, 2023 10.75 10.75 10.50 10.50
413 NASDAQ TCBS Thu, May 11, 2023 10.64 10.88 10.49 10.71
412 NASDAQ TCBS Wed, May 10, 2023 10.71 10.97 10.49 10.49
411 NASDAQ TCBS Tue, May 9, 2023 10.25 10.46 10.16 10.20
410 NASDAQ TCBS Mon, May 8, 2023 10.07 10.25 10.01 10.25
409 NASDAQ TCBS Fri, May 5, 2023 9.77 10.20 9.77 10.00
408 NASDAQ TCBS Thu, May 4, 2023 9.75 9.81 9.75 9.80
407 NASDAQ TCBS Wed, May 3, 2023 9.70 10.25 9.70 9.90
406 NASDAQ TCBS Tue, May 2, 2023 10.33 10.33 9.38 9.79
405 NASDAQ TCBS Mon, May 1, 2023 10.60 10.65 10.30 10.38
404 NASDAQ TCBS Fri, Apr 28, 2023 10.07 10.56 10.07 10.56
403 NASDAQ TCBS Thu, Apr 27, 2023 11.10 11.10 10.00 10.01
402 NASDAQ TCBS Wed, Apr 26, 2023 10.12 11.59 10.09 11.20
401 NASDAQ TCBS Tue, Apr 25, 2023 11.20 11.64 9.39 9.80
400 NASDAQ TCBS Mon, Apr 24, 2023 11.55 11.62 11.48 11.60
399 NASDAQ TCBS Fri, Apr 21, 2023 11.73 11.90 11.56 11.56
398 NASDAQ TCBS Thu, Apr 20, 2023 11.22 11.91 11.22 11.56
397 NASDAQ TCBS Wed, Apr 19, 2023 11.23 12.04 11.23 12.04
396 NASDAQ TCBS Tue, Apr 18, 2023 11.61 11.68 11.57 11.57
395 NASDAQ TCBS Mon, Apr 17, 2023 11.71 12.04 11.61 12.04
394 NASDAQ TCBS Fri, Apr 14, 2023 12.81 12.81 11.50 11.75
393 NASDAQ TCBS Thu, Apr 13, 2023 13.00 13.14 13.00 13.00
392 NASDAQ TCBS Tue, Apr 11, 2023 13.22 13.22 13.11 13.11
391 NASDAQ TCBS Mon, Apr 10, 2023 13.50 13.50 13.36 13.36
390 NASDAQ TCBS Tue, Apr 4, 2023 13.66 13.66 13.66 13.66
389 NASDAQ TCBS Mon, Apr 3, 2023 14.03 14.03 14.03 14.03
388 NASDAQ TCBS Fri, Mar 31, 2023 13.66 13.86 13.52 13.66
387 NASDAQ TCBS Thu, Mar 30, 2023 13.66 13.66 13.66 13.66
386 NASDAQ TCBS Wed, Mar 29, 2023 13.66 13.66 13.66 13.66
385 NASDAQ TCBS Tue, Mar 28, 2023 13.80 13.80 13.66 13.66
384 NASDAQ TCBS Mon, Mar 27, 2023 13.66 14.05 13.66 14.05
383 NASDAQ TCBS Fri, Mar 24, 2023 13.70 14.09 13.61 14.09
382 NASDAQ TCBS Thu, Mar 23, 2023 13.61 13.61 13.61 13.61
381 NASDAQ TCBS Wed, Mar 22, 2023 14.05 14.10 13.59 13.59
380 NASDAQ TCBS Tue, Mar 21, 2023 14.36 14.36 13.52 13.92
379 NASDAQ TCBS Mon, Mar 20, 2023 13.14 13.85 13.14 13.57
378 NASDAQ TCBS Fri, Mar 17, 2023 13.40 13.75 13.40 13.75
377 NASDAQ TCBS Thu, Mar 16, 2023 13.50 14.30 13.01 13.95
376 NASDAQ TCBS Wed, Mar 15, 2023 12.58 14.42 12.21 13.03
375 NASDAQ TCBS Tue, Mar 14, 2023 13.35 13.71 12.15 12.40
374 NASDAQ TCBS Fri, Mar 10, 2023 15.20 15.20 14.81 14.81
373 NASDAQ TCBS Thu, Mar 9, 2023 15.21 15.43 15.21 15.31
372 NASDAQ TCBS Mon, Mar 6, 2023 15.29 15.29 15.29 15.29
371 NASDAQ TCBS Fri, Mar 3, 2023 15.54 15.54 15.29 15.29
370 NASDAQ TCBS Thu, Mar 2, 2023 15.55 15.59 15.54 15.56
369 NASDAQ TCBS Wed, Mar 1, 2023 15.55 15.55 15.55 15.55
368 NASDAQ TCBS Tue, Feb 28, 2023 15.64 15.67 15.62 15.67
367 NASDAQ TCBS Mon, Feb 27, 2023 15.67 15.69 15.61 15.61
366 NASDAQ TCBS Fri, Feb 24, 2023 15.67 15.67 15.66 15.66
365 NASDAQ TCBS Thu, Feb 23, 2023 15.69 15.69 15.67 15.67
364 NASDAQ TCBS Wed, Feb 22, 2023 15.72 15.73 15.67 15.67
363 NASDAQ TCBS Fri, Feb 17, 2023 15.65 15.74 15.65 15.73
362 NASDAQ TCBS Wed, Feb 15, 2023 15.62 15.69 15.62 15.69
361 NASDAQ TCBS Mon, Feb 13, 2023 15.62 15.62 15.62 15.62
360 NASDAQ TCBS Fri, Feb 10, 2023 15.62 15.62 15.62 15.62
359 NASDAQ TCBS Thu, Feb 9, 2023 15.62 15.62 15.62 15.62
358 NASDAQ TCBS Wed, Feb 8, 2023 15.63 15.63 15.61 15.61
357 NASDAQ TCBS Tue, Feb 7, 2023 15.71 15.71 15.57 15.59
356 NASDAQ TCBS Mon, Feb 6, 2023 15.57 15.84 15.57 15.84
355 NASDAQ TCBS Fri, Feb 3, 2023 15.57 15.57 15.57 15.57
354 NASDAQ TCBS Wed, Feb 1, 2023 15.52 15.52 15.52 15.52
353 NASDAQ TCBS Mon, Jan 30, 2023 15.52 15.52 15.51 15.52
352 NASDAQ TCBS Fri, Jan 27, 2023 15.51 15.51 15.51 15.51
351 NASDAQ TCBS Thu, Jan 26, 2023 15.50 15.50 15.48 15.50
350 NASDAQ TCBS Wed, Jan 25, 2023 15.58 15.58 15.58 15.58
349 NASDAQ TCBS Tue, Jan 24, 2023 15.64 15.64 15.64 15.64
348 NASDAQ TCBS Mon, Jan 23, 2023 15.41 15.45 15.41 15.45
347 NASDAQ TCBS Thu, Jan 19, 2023 15.45 15.45 15.45 15.45
346 NASDAQ TCBS Wed, Jan 18, 2023 15.43 15.43 15.37 15.37
345 NASDAQ TCBS Tue, Jan 17, 2023 15.36 15.36 15.29 15.36
344 NASDAQ TCBS Fri, Jan 13, 2023 15.37 15.37 15.35 15.36
343 NASDAQ TCBS Thu, Jan 12, 2023 15.55 15.55 15.55 15.55
342 NASDAQ TCBS Wed, Jan 11, 2023 15.27 15.27 15.27 15.27
341 NASDAQ TCBS Mon, Jan 9, 2023 15.26 15.26 15.25 15.26
340 NASDAQ TCBS Fri, Jan 6, 2023 15.25 15.33 15.25 15.33
339 NASDAQ TCBS Thu, Jan 5, 2023 15.22 15.33 15.21 15.21
338 NASDAQ TCBS Wed, Jan 4, 2023 15.16 15.32 15.16 15.19
337 NASDAQ TCBS Tue, Jan 3, 2023 15.17 15.17 15.12 15.12
336 NASDAQ TCBS Fri, Dec 30, 2022 15.29 15.35 15.16 15.35
335 NASDAQ TCBS Wed, Dec 28, 2022 15.11 15.11 14.96 15.06
334 NASDAQ TCBS Tue, Dec 27, 2022 15.10 15.15 15.03 15.03
333 NASDAQ TCBS Fri, Dec 23, 2022 15.34 15.34 15.12 15.12
332 NASDAQ TCBS Thu, Dec 22, 2022 15.23 15.23 15.20 15.20
331 NASDAQ TCBS Wed, Dec 21, 2022 15.36 15.36 15.12 15.15
330 NASDAQ TCBS Tue, Dec 20, 2022 15.39 15.39 15.36 15.36
329 NASDAQ TCBS Mon, Dec 19, 2022 15.37 15.40 15.36 15.40
328 NASDAQ TCBS Fri, Dec 16, 2022 15.47 15.47 15.47 15.47
327 NASDAQ TCBS Wed, Dec 14, 2022 15.36 15.46 15.36 15.46
326 NASDAQ TCBS Mon, Dec 12, 2022 15.37 15.37 15.37 15.37
325 NASDAQ TCBS Fri, Dec 9, 2022 15.37 15.37 15.37 15.37
324 NASDAQ TCBS Thu, Dec 8, 2022 15.37 15.37 15.37 15.37
323 NASDAQ TCBS Wed, Dec 7, 2022 15.45 15.45 15.37 15.37
322 NASDAQ TCBS Tue, Dec 6, 2022 15.38 15.38 15.37 15.37
321 NASDAQ TCBS Fri, Dec 2, 2022 15.37 15.40 15.37 15.37
320 NASDAQ TCBS Wed, Nov 30, 2022 15.41 15.41 15.37 15.37
319 NASDAQ TCBS Mon, Nov 28, 2022 15.36 15.36 15.36 15.36
318 NASDAQ TCBS Fri, Nov 25, 2022 15.38 15.38 15.38 15.38
317 NASDAQ TCBS Wed, Nov 23, 2022 15.38 15.38 15.38 15.38
316 NASDAQ TCBS Tue, Nov 22, 2022 15.36 15.36 15.36 15.36
315 NASDAQ TCBS Mon, Nov 21, 2022 15.38 15.38 15.36 15.36
314 NASDAQ TCBS Fri, Nov 18, 2022 15.38 15.38 15.36 15.36
313 NASDAQ TCBS Wed, Nov 16, 2022 15.35 15.35 15.35 15.35
312 NASDAQ TCBS Tue, Nov 15, 2022 15.31 15.36 15.31 15.35
311 NASDAQ TCBS Mon, Nov 14, 2022 15.31 15.38 15.31 15.31
310 NASDAQ TCBS Fri, Nov 11, 2022 15.32 15.32 15.32 15.32
309 NASDAQ TCBS Thu, Nov 10, 2022 15.31 15.32 15.31 15.32
308 NASDAQ TCBS Wed, Nov 9, 2022 15.31 15.32 15.31 15.32
307 NASDAQ TCBS Tue, Nov 8, 2022 15.31 15.35 15.31 15.35
306 NASDAQ TCBS Mon, Nov 7, 2022 15.32 15.32 15.30 15.30
305 NASDAQ TCBS Fri, Nov 4, 2022 15.31 15.33 15.31 15.31
304 NASDAQ TCBS Wed, Nov 2, 2022 15.31 15.43 15.31 15.37
303 NASDAQ TCBS Tue, Nov 1, 2022 15.36 15.41 15.30 15.30
302 NASDAQ TCBS Mon, Oct 31, 2022 15.36 15.36 15.36 15.36
301 NASDAQ TCBS Fri, Oct 28, 2022 15.36 15.36 15.36 15.36
300 NASDAQ TCBS Thu, Oct 27, 2022 15.36 15.36 15.36 15.36
299 NASDAQ TCBS Tue, Oct 25, 2022 15.45 15.45 15.45 15.45
298 NASDAQ TCBS Thu, Oct 20, 2022 15.54 15.54 15.42 15.42
297 NASDAQ TCBS Wed, Oct 19, 2022 15.50 15.50 15.42 15.42
296 NASDAQ TCBS Mon, Oct 17, 2022 15.49 15.49 15.45 15.45
295 NASDAQ TCBS Fri, Oct 14, 2022 15.37 15.40 15.37 15.40
294 NASDAQ TCBS Thu, Oct 13, 2022 15.37 15.46 15.37 15.40
293 NASDAQ TCBS Tue, Oct 11, 2022 15.52 15.59 15.31 15.34
292 NASDAQ TCBS Thu, Oct 6, 2022 15.60 15.60 15.52 15.52
291 NASDAQ TCBS Wed, Oct 5, 2022 15.64 15.64 15.52 15.52
290 NASDAQ TCBS Tue, Oct 4, 2022 15.60 15.60 15.52 15.52
289 NASDAQ TCBS Mon, Oct 3, 2022 15.68 15.68 15.52 15.59
288 NASDAQ TCBS Fri, Sep 30, 2022 15.57 15.57 15.52 15.52
287 NASDAQ TCBS Thu, Sep 29, 2022 15.62 15.62 15.62 15.62
286 NASDAQ TCBS Tue, Sep 27, 2022 15.67 15.67 15.65 15.65
285 NASDAQ TCBS Mon, Sep 26, 2022 15.69 15.69 15.66 15.66
284 NASDAQ TCBS Fri, Sep 23, 2022 15.70 15.70 15.70 15.70
283 NASDAQ TCBS Thu, Sep 22, 2022 15.71 15.71 15.71 15.71
282 NASDAQ TCBS Tue, Sep 20, 2022 15.71 15.90 15.71 15.90
281 NASDAQ TCBS Fri, Sep 16, 2022 15.65 16.05 15.65 16.05
280 NASDAQ TCBS Thu, Sep 15, 2022 16.05 16.05 15.69 15.69
279 NASDAQ TCBS Wed, Sep 14, 2022 15.70 15.70 15.66 15.66
278 NASDAQ TCBS Tue, Sep 13, 2022 15.80 15.92 15.80 15.92
277 NASDAQ TCBS Mon, Sep 12, 2022 15.85 15.89 15.85 15.89
276 NASDAQ TCBS Fri, Sep 9, 2022 15.85 15.92 15.85 15.92
275 NASDAQ TCBS Thu, Sep 8, 2022 15.86 15.90 15.85 15.85
274 NASDAQ TCBS Wed, Sep 7, 2022 15.97 15.97 15.93 15.97
273 NASDAQ TCBS Tue, Sep 6, 2022 16.03 16.03 15.99 15.99
272 NASDAQ TCBS Fri, Sep 2, 2022 16.00 16.00 15.99 15.99
271 NASDAQ TCBS Thu, Sep 1, 2022 16.00 16.00 16.00 16.00
270 NASDAQ TCBS Wed, Aug 31, 2022 16.00 16.00 16.00 16.00
269 NASDAQ TCBS Tue, Aug 30, 2022 16.20 16.20 16.20 16.20
268 NASDAQ TCBS Mon, Aug 29, 2022 16.10 16.10 16.10 16.10
267 NASDAQ TCBS Thu, Aug 25, 2022 16.41 16.41 16.20 16.20
266 NASDAQ TCBS Wed, Aug 24, 2022 16.08 16.11 15.96 15.96
265 NASDAQ TCBS Tue, Aug 23, 2022 16.20 16.20 16.20 16.20
264 NASDAQ TCBS Mon, Aug 22, 2022 16.20 16.20 15.85 15.85
263 NASDAQ TCBS Fri, Aug 19, 2022 16.25 16.25 16.22 16.24
262 NASDAQ TCBS Thu, Aug 18, 2022 16.00 16.14 16.00 16.14
261 NASDAQ TCBS Wed, Aug 17, 2022 15.90 15.90 15.85 15.90
260 NASDAQ TCBS Tue, Aug 16, 2022 15.99 16.00 15.95 16.00
259 NASDAQ TCBS Mon, Aug 15, 2022 16.00 16.00 16.00 16.00
258 NASDAQ TCBS Thu, Aug 11, 2022 15.81 15.81 15.75 15.75
257 NASDAQ TCBS Wed, Aug 10, 2022 15.75 15.81 15.75 15.81
256 NASDAQ TCBS Tue, Aug 9, 2022 15.81 15.81 15.81 15.81
255 NASDAQ TCBS Thu, Aug 4, 2022 15.81 15.85 15.81 15.81
254 NASDAQ TCBS Tue, Aug 2, 2022 15.81 15.81 15.81 15.81
253 NASDAQ TCBS Mon, Aug 1, 2022 15.90 15.90 15.90 15.90
252 NASDAQ TCBS Fri, Jul 29, 2022 15.91 15.91 15.91 15.91
251 NASDAQ TCBS Thu, Jul 28, 2022 16.00 16.00 15.91 15.91
250 NASDAQ TCBS Wed, Jul 27, 2022 16.19 16.19 15.91 16.02
249 NASDAQ TCBS Tue, Jul 26, 2022 16.06 16.06 16.06 16.06
248 NASDAQ TCBS Fri, Jul 22, 2022 16.00 16.00 15.97 15.97
247 NASDAQ TCBS Wed, Jul 20, 2022 16.05 16.05 16.05 16.05
246 NASDAQ TCBS Tue, Jul 19, 2022 16.40 16.40 16.06 16.06
245 NASDAQ TCBS Mon, Jul 18, 2022 15.99 15.99 15.99 15.99
244 NASDAQ TCBS Fri, Jul 15, 2022 16.44 16.45 16.44 16.45
243 NASDAQ TCBS Thu, Jul 14, 2022 16.20 16.20 16.20 16.20
242 NASDAQ TCBS Tue, Jul 12, 2022 16.46 16.46 16.46 16.46
241 NASDAQ TCBS Mon, Jul 11, 2022 15.91 15.91 15.91 15.91
240 NASDAQ TCBS Fri, Jul 8, 2022 16.46 16.46 16.46 16.46
239 NASDAQ TCBS Wed, Jul 6, 2022 16.42 16.44 16.42 16.42
238 NASDAQ TCBS Tue, Jul 5, 2022 16.28 16.28 16.15 16.17
237 NASDAQ TCBS Fri, Jul 1, 2022 16.31 16.47 16.31 16.47
236 NASDAQ TCBS Thu, Jun 30, 2022 16.21 16.47 16.21 16.47
235 NASDAQ TCBS Wed, Jun 29, 2022 16.28 16.28 16.28 16.28
234 NASDAQ TCBS Tue, Jun 28, 2022 16.15 16.15 16.15 16.15
233 NASDAQ TCBS Mon, Jun 27, 2022 16.11 16.47 16.11 16.47
232 NASDAQ TCBS Fri, Jun 24, 2022 16.51 16.51 15.90 15.90
231 NASDAQ TCBS Wed, Jun 22, 2022 16.63 16.63 16.63 16.63
230 NASDAQ TCBS Tue, Jun 21, 2022 16.72 16.72 16.72 16.72
229 NASDAQ TCBS Fri, Jun 17, 2022 16.12 16.48 16.12 16.48
228 NASDAQ TCBS Thu, Jun 16, 2022 15.75 16.04 15.75 15.75
227 NASDAQ TCBS Wed, Jun 15, 2022 15.86 15.92 15.85 15.85
226 NASDAQ TCBS Tue, Jun 14, 2022 16.12 16.12 15.81 15.85
225 NASDAQ TCBS Mon, Jun 13, 2022 16.28 16.28 16.16 16.16
224 NASDAQ TCBS Fri, Jun 10, 2022 16.60 16.60 16.60 16.60
223 NASDAQ TCBS Thu, Jun 9, 2022 16.62 16.62 16.62 16.62
222 NASDAQ TCBS Wed, Jun 8, 2022 16.08 16.33 16.06 16.33
221 NASDAQ TCBS Tue, Jun 7, 2022 16.46 16.80 16.46 16.46
220 NASDAQ TCBS Mon, Jun 6, 2022 16.62 16.77 16.51 16.51
219 NASDAQ TCBS Fri, Jun 3, 2022 16.53 16.89 16.53 16.81
218 NASDAQ TCBS Thu, Jun 2, 2022 16.36 16.99 16.20 16.99
217 NASDAQ TCBS Wed, Jun 1, 2022 16.50 16.50 16.50 16.50
216 NASDAQ TCBS Tue, May 31, 2022 16.63 17.00 16.25 16.25
215 NASDAQ TCBS Fri, May 27, 2022 16.89 16.89 16.60 16.60
214 NASDAQ TCBS Thu, May 26, 2022 15.80 16.79 15.70 16.50
213 NASDAQ TCBS Wed, May 25, 2022 17.00 17.00 17.00 17.00
212 NASDAQ TCBS Tue, May 24, 2022 16.84 17.00 16.84 17.00
211 NASDAQ TCBS Mon, May 23, 2022 16.95 16.98 16.89 16.89
210 NASDAQ TCBS Fri, May 20, 2022 16.76 17.00 15.85 16.89
209 NASDAQ TCBS Thu, May 19, 2022 16.48 16.48 15.85 15.85
208 NASDAQ TCBS Wed, May 18, 2022 16.53 16.53 16.06 16.37
207 NASDAQ TCBS Tue, May 17, 2022 16.64 16.75 16.20 16.20
206 NASDAQ TCBS Mon, May 16, 2022 16.50 16.81 16.50 16.50
205 NASDAQ TCBS Fri, May 13, 2022 16.81 17.06 16.81 17.06
204 NASDAQ TCBS Thu, May 12, 2022 16.85 16.85 16.50 16.50
203 NASDAQ TCBS Wed, May 11, 2022 16.83 16.83 16.83 16.83
202 NASDAQ TCBS Tue, May 10, 2022 17.02 17.44 16.77 16.77
201 NASDAQ TCBS Mon, May 9, 2022 16.50 17.70 16.50 16.50
200 NASDAQ TCBS Fri, May 6, 2022 17.05 17.72 16.95 17.72
199 NASDAQ TCBS Thu, May 5, 2022 16.79 16.79 16.79 16.79
198 NASDAQ TCBS Wed, May 4, 2022 17.10 17.28 16.91 17.03
197 NASDAQ TCBS Mon, May 2, 2022 17.10 17.75 17.10 17.11
196 NASDAQ TCBS Fri, Apr 29, 2022 17.60 17.70 17.60 17.70
195 NASDAQ TCBS Thu, Apr 28, 2022 17.10 17.75 17.10 17.75
194 NASDAQ TCBS Wed, Apr 27, 2022 17.10 17.19 17.10 17.19
193 NASDAQ TCBS Tue, Apr 26, 2022 17.75 17.75 17.14 17.45
192 NASDAQ TCBS Mon, Apr 25, 2022 17.10 17.75 17.10 17.75
191 NASDAQ TCBS Fri, Apr 22, 2022 17.15 17.15 17.10 17.10
190 NASDAQ TCBS Thu, Apr 21, 2022 17.12 17.60 17.10 17.10
189 NASDAQ TCBS Wed, Apr 20, 2022 17.60 17.60 17.60 17.60
188 NASDAQ TCBS Mon, Apr 18, 2022 17.75 17.75 17.75 17.75
187 NASDAQ TCBS Thu, Apr 14, 2022 17.71 17.75 17.21 17.21
186 NASDAQ TCBS Wed, Apr 13, 2022 17.39 17.75 17.39 17.75
185 NASDAQ TCBS Tue, Apr 12, 2022 17.55 17.55 17.10 17.52
184 NASDAQ TCBS Fri, Apr 8, 2022 17.36 18.00 17.00 17.95
183 NASDAQ TCBS Thu, Apr 7, 2022 16.50 18.37 16.50 18.35
182 NASDAQ TCBS Wed, Apr 6, 2022 17.10 18.10 17.10 18.10
181 NASDAQ TCBS Tue, Apr 5, 2022 18.80 18.85 18.68 18.68
180 NASDAQ TCBS Mon, Apr 4, 2022 18.80 18.80 18.80 18.80
179 NASDAQ TCBS Fri, Apr 1, 2022 18.97 18.97 18.97 18.97
178 NASDAQ TCBS Thu, Mar 31, 2022 18.98 18.98 18.98 18.98
177 NASDAQ TCBS Wed, Mar 30, 2022 18.30 18.94 17.29 17.84
176 NASDAQ TCBS Tue, Mar 29, 2022 19.00 19.00 18.98 18.99
175 NASDAQ TCBS Mon, Mar 28, 2022 18.34 18.94 18.34 18.94
174 NASDAQ TCBS Fri, Mar 25, 2022 17.23 18.63 17.23 18.63
173 NASDAQ TCBS Thu, Mar 24, 2022 18.88 19.61 18.13 18.13
172 NASDAQ TCBS Wed, Mar 23, 2022 17.55 18.00 17.15 17.15
171 NASDAQ TCBS Tue, Mar 22, 2022 17.41 17.97 17.41 17.50
170 NASDAQ TCBS Mon, Mar 21, 2022 17.45 17.45 17.45 17.45
169 NASDAQ TCBS Fri, Mar 18, 2022 17.10 17.50 17.08 17.50
168 NASDAQ TCBS Thu, Mar 17, 2022 17.21 17.31 17.10 17.31
167 NASDAQ TCBS Wed, Mar 16, 2022 17.20 17.25 17.18 17.25
166 NASDAQ TCBS Tue, Mar 15, 2022 17.11 17.31 17.10 17.10
165 NASDAQ TCBS Mon, Mar 14, 2022 17.90 17.90 17.31 17.31
164 NASDAQ TCBS Fri, Mar 11, 2022 17.52 17.83 17.52 17.65
163 NASDAQ TCBS Thu, Mar 10, 2022 17.11 17.11 17.11 17.11
162 NASDAQ TCBS Wed, Mar 9, 2022 17.13 17.35 17.13 17.35
161 NASDAQ TCBS Tue, Mar 8, 2022 17.12 17.30 17.10 17.10
160 NASDAQ TCBS Mon, Mar 7, 2022 17.55 17.55 17.10 17.20
159 NASDAQ TCBS Fri, Mar 4, 2022 17.50 17.51 17.10 17.10
158 NASDAQ TCBS Wed, Mar 2, 2022 17.55 17.55 17.40 17.50
157 NASDAQ TCBS Tue, Mar 1, 2022 17.50 17.61 17.04 17.14
156 NASDAQ TCBS Mon, Feb 28, 2022 17.50 17.75 17.48 17.50
155 NASDAQ TCBS Fri, Feb 25, 2022 18.00 18.00 17.75 18.00
154 NASDAQ TCBS Thu, Feb 24, 2022 17.96 18.00 17.30 17.98
153 NASDAQ TCBS Wed, Feb 23, 2022 17.79 17.79 17.79 17.79
152 NASDAQ TCBS Tue, Feb 22, 2022 17.54 18.00 17.50 18.00
151 NASDAQ TCBS Fri, Feb 18, 2022 17.75 17.75 17.75 17.75
150 NASDAQ TCBS Thu, Feb 17, 2022 17.60 17.70 17.50 17.50
149 NASDAQ TCBS Wed, Feb 16, 2022 17.85 17.88 17.70 17.85
148 NASDAQ TCBS Tue, Feb 15, 2022 17.84 18.00 17.84 17.93
147 NASDAQ TCBS Mon, Feb 14, 2022 17.30 18.00 17.30 17.39
146 NASDAQ TCBS Fri, Feb 11, 2022 17.40 17.60 17.40 17.50
145 NASDAQ TCBS Thu, Feb 10, 2022 17.39 17.40 17.39 17.40
144 NASDAQ TCBS Wed, Feb 9, 2022 17.75 17.75 17.49 17.50
143 NASDAQ TCBS Tue, Feb 8, 2022 17.30 17.73 17.20 17.20
142 NASDAQ TCBS Mon, Feb 7, 2022 17.30 17.51 16.58 17.31
141 NASDAQ TCBS Fri, Feb 4, 2022 17.31 17.35 16.43 16.91
140 NASDAQ TCBS Thu, Feb 3, 2022 16.89 17.51 16.89 17.15
139 NASDAQ TCBS Wed, Feb 2, 2022 16.78 16.88 16.30 16.88
138 NASDAQ TCBS Tue, Feb 1, 2022 15.97 16.73 15.92 16.40
137 NASDAQ TCBS Mon, Jan 31, 2022 15.70 15.90 15.70 15.90
136 NASDAQ TCBS Fri, Jan 28, 2022 15.75 16.10 15.65 16.10
135 NASDAQ TCBS Thu, Jan 27, 2022 15.88 16.15 15.88 15.97
134 NASDAQ TCBS Wed, Jan 26, 2022 16.15 16.15 16.15 16.15
133 NASDAQ TCBS Mon, Jan 24, 2022 15.90 16.13 15.61 16.13
132 NASDAQ TCBS Fri, Jan 21, 2022 0.00 0.00 0.00 16.12
131 NASDAQ TCBS Thu, Jan 20, 2022 16.21 16.23 16.10 16.12
130 NASDAQ TCBS Wed, Jan 19, 2022 15.80 16.29 15.79 16.29
129 NASDAQ TCBS Tue, Jan 18, 2022 15.73 15.78 15.73 15.78
128 NASDAQ TCBS Fri, Jan 14, 2022 15.66 15.80 15.66 15.77
127 NASDAQ TCBS Thu, Jan 13, 2022 15.80 15.80 15.61 15.61
126 NASDAQ TCBS Wed, Jan 12, 2022 0.00 0.00 0.00 15.80
125 NASDAQ TCBS Tue, Jan 11, 2022 0.00 0.00 0.00 15.80
124 NASDAQ TCBS Mon, Jan 10, 2022 15.60 15.80 15.50 15.80
123 NASDAQ TCBS Fri, Jan 7, 2022 15.60 15.60 15.60 15.60
122 NASDAQ TCBS Thu, Jan 6, 2022 15.65 15.65 15.59 15.59
121 NASDAQ TCBS Wed, Jan 5, 2022 15.79 15.79 15.79 15.79
120 NASDAQ TCBS Tue, Jan 4, 2022 15.80 15.80 15.80 15.80
119 NASDAQ TCBS Mon, Jan 3, 2022 15.52 15.97 15.52 15.85
118 NASDAQ TCBS Fri, Dec 31, 2021 15.50 15.50 15.50 15.50
117 NASDAQ TCBS Thu, Dec 30, 2021 15.50 15.50 15.42 15.42
116 NASDAQ TCBS Wed, Dec 29, 2021 15.38 15.38 15.38 15.38
115 NASDAQ TCBS Tue, Dec 28, 2021 0.00 0.00 0.00 15.44
114 NASDAQ TCBS Mon, Dec 27, 2021 15.47 15.50 15.37 15.44
113 NASDAQ TCBS Thu, Dec 23, 2021 15.50 15.50 15.29 15.50
112 NASDAQ TCBS Wed, Dec 22, 2021 15.50 15.50 15.37 15.41
111 NASDAQ TCBS Tue, Dec 21, 2021 15.50 15.50 15.25 15.50
110 NASDAQ TCBS Mon, Dec 20, 2021 15.45 15.50 15.21 15.50
109 NASDAQ TCBS Fri, Dec 17, 2021 15.49 15.49 15.48 15.49
108 NASDAQ TCBS Thu, Dec 16, 2021 15.20 15.50 15.08 15.46
107 NASDAQ TCBS Wed, Dec 15, 2021 15.12 15.49 15.12 15.30
106 NASDAQ TCBS Tue, Dec 14, 2021 15.49 15.49 15.35 15.36
105 NASDAQ TCBS Mon, Dec 13, 2021 15.25 15.49 15.25 15.27
104 NASDAQ TCBS Fri, Dec 10, 2021 15.47 15.47 15.33 15.43
103 NASDAQ TCBS Thu, Dec 9, 2021 15.22 15.48 15.18 15.20
102 NASDAQ TCBS Wed, Dec 8, 2021 15.17 15.40 15.17 15.22
101 NASDAQ TCBS Tue, Dec 7, 2021 15.22 15.35 15.20 15.28
100 NASDAQ TCBS Mon, Dec 6, 2021 15.15 15.49 15.15 15.49
99 NASDAQ TCBS Fri, Dec 3, 2021 15.14 15.49 15.14 15.15
98 NASDAQ TCBS Thu, Dec 2, 2021 15.27 15.45 15.04 15.45
97 NASDAQ TCBS Wed, Dec 1, 2021 15.39 15.41 15.25 15.25
96 NASDAQ TCBS Tue, Nov 30, 2021 15.40 15.41 15.10 15.21
95 NASDAQ TCBS Mon, Nov 29, 2021 15.35 15.35 15.35 15.35
94 NASDAQ TCBS Fri, Nov 26, 2021 15.30 15.35 15.30 15.35
93 NASDAQ TCBS Wed, Nov 24, 2021 15.50 15.50 15.35 15.35
92 NASDAQ TCBS Tue, Nov 23, 2021 15.35 15.35 15.35 15.35
91 NASDAQ TCBS Mon, Nov 22, 2021 15.40 15.50 15.35 15.49
90 NASDAQ TCBS Fri, Nov 19, 2021 15.33 15.50 15.22 15.40
89 NASDAQ TCBS Thu, Nov 18, 2021 15.38 15.44 15.35 15.39
88 NASDAQ TCBS Wed, Nov 17, 2021 15.35 15.45 15.35 15.45
87 NASDAQ TCBS Tue, Nov 16, 2021 15.26 15.45 15.21 15.27
86 NASDAQ TCBS Mon, Nov 15, 2021 15.51 15.51 15.50 15.50
85 NASDAQ TCBS Fri, Nov 12, 2021 15.50 15.75 15.50 15.70
84 NASDAQ TCBS Thu, Nov 11, 2021 15.49 15.50 15.47 15.50
83 NASDAQ TCBS Wed, Nov 10, 2021 15.50 15.50 15.49 15.50
82 NASDAQ TCBS Tue, Nov 9, 2021 15.75 15.75 15.40 15.40
81 NASDAQ TCBS Mon, Nov 8, 2021 15.21 15.41 15.21 15.35
80 NASDAQ TCBS Fri, Nov 5, 2021 15.50 15.69 15.32 15.53
79 NASDAQ TCBS Thu, Nov 4, 2021 15.50 15.60 15.28 15.48
78 NASDAQ TCBS Wed, Nov 3, 2021 15.48 15.75 15.45 15.63
77 NASDAQ TCBS Tue, Nov 2, 2021 15.47 15.50 15.38 15.50
76 NASDAQ TCBS Mon, Nov 1, 2021 15.47 15.49 15.27 15.48
75 NASDAQ TCBS Fri, Oct 29, 2021 15.50 15.50 15.28 15.28
74 NASDAQ TCBS Thu, Oct 28, 2021 15.30 15.49 15.25 15.49
73 NASDAQ TCBS Wed, Oct 27, 2021 15.41 15.50 15.28 15.40
72 NASDAQ TCBS Tue, Oct 26, 2021 15.52 15.52 15.27 15.28
71 NASDAQ TCBS Mon, Oct 25, 2021 15.25 15.69 15.25 15.65
70 NASDAQ TCBS Fri, Oct 22, 2021 15.38 15.47 15.38 15.47
69 NASDAQ TCBS Thu, Oct 21, 2021 15.48 15.68 15.33 15.33
68 NASDAQ TCBS Wed, Oct 20, 2021 15.47 15.47 15.30 15.30
67 NASDAQ TCBS Tue, Oct 19, 2021 15.44 15.47 15.27 15.37
66 NASDAQ TCBS Mon, Oct 18, 2021 15.40 15.42 15.02 15.28
65 NASDAQ TCBS Fri, Oct 15, 2021 15.39 15.50 15.33 15.33
64 NASDAQ TCBS Thu, Oct 14, 2021 15.39 15.50 15.39 15.40
63 NASDAQ TCBS Wed, Oct 13, 2021 15.50 15.50 15.39 15.39
62 NASDAQ TCBS Tue, Oct 12, 2021 15.33 15.50 15.33 15.42
61 NASDAQ TCBS Mon, Oct 11, 2021 15.36 15.50 15.36 15.40
60 NASDAQ TCBS Fri, Oct 8, 2021 15.34 15.90 15.34 15.50
59 NASDAQ TCBS Thu, Oct 7, 2021 15.42 15.60 15.35 15.51
58 NASDAQ TCBS Wed, Oct 6, 2021 15.37 15.49 15.37 15.42
57 NASDAQ TCBS Tue, Oct 5, 2021 15.50 15.50 15.37 15.37
56 NASDAQ TCBS Mon, Oct 4, 2021 15.55 15.55 15.43 15.43
55 NASDAQ TCBS Fri, Oct 1, 2021 15.49 15.80 15.40 15.40
54 NASDAQ TCBS Thu, Sep 30, 2021 15.75 15.75 15.44 15.70
53 NASDAQ TCBS Wed, Sep 29, 2021 15.44 15.80 15.44 15.51
52 NASDAQ TCBS Tue, Sep 28, 2021 15.61 15.61 15.37 15.55
51 NASDAQ TCBS Mon, Sep 27, 2021 15.71 15.80 15.43 15.43
50 NASDAQ TCBS Fri, Sep 24, 2021 15.73 15.73 15.62 15.62
49 NASDAQ TCBS Thu, Sep 23, 2021 15.95 15.98 15.55 15.80
48 NASDAQ TCBS Wed, Sep 22, 2021 15.23 15.50 15.23 15.46
47 NASDAQ TCBS Tue, Sep 21, 2021 15.35 15.78 15.00 15.00
46 NASDAQ TCBS Mon, Sep 20, 2021 15.25 15.91 15.25 15.28
45 NASDAQ TCBS Fri, Sep 17, 2021 16.20 16.84 14.92 14.92
44 NASDAQ TCBS Thu, Sep 16, 2021 16.74 17.39 16.30 16.35
43 NASDAQ TCBS Wed, Sep 15, 2021 17.50 18.00 16.80 16.80
42 NASDAQ TCBS Tue, Sep 14, 2021 17.11 18.00 17.11 17.94
41 NASDAQ TCBS Mon, Sep 13, 2021 16.11 18.19 16.11 17.50
40 NASDAQ TCBS Fri, Sep 10, 2021 16.25 17.50 16.25 16.57
39 NASDAQ TCBS Thu, Sep 9, 2021 16.19 17.50 16.03 17.50
38 NASDAQ TCBS Wed, Sep 8, 2021 16.13 16.25 15.90 16.25
37 NASDAQ TCBS Tue, Sep 7, 2021 15.85 16.00 15.75 16.00
36 NASDAQ TCBS Fri, Sep 3, 2021 15.77 15.85 15.64 15.84
35 NASDAQ TCBS Thu, Sep 2, 2021 16.08 16.10 15.82 15.83
34 NASDAQ TCBS Wed, Sep 1, 2021 15.57 15.72 15.52 15.72
33 NASDAQ TCBS Tue, Aug 31, 2021 15.42 15.50 15.39 15.50
32 NASDAQ TCBS Mon, Aug 30, 2021 15.43 15.43 15.40 15.43
31 NASDAQ TCBS Fri, Aug 27, 2021 15.38 15.45 15.38 15.45
30 NASDAQ TCBS Thu, Aug 26, 2021 15.36 15.42 15.25 15.26
29 NASDAQ TCBS Wed, Aug 25, 2021 15.45 15.45 15.26 15.35
28 NASDAQ TCBS Tue, Aug 24, 2021 15.30 15.45 15.30 15.45
27 NASDAQ TCBS Mon, Aug 23, 2021 15.40 15.45 15.40 15.45
26 NASDAQ TCBS Fri, Aug 20, 2021 15.32 15.45 15.32 15.45
25 NASDAQ TCBS Thu, Aug 19, 2021 15.40 15.45 15.37 15.45
24 NASDAQ TCBS Wed, Aug 18, 2021 15.45 15.45 15.40 15.45
23 NASDAQ TCBS Tue, Aug 17, 2021 15.39 15.39 15.31 15.38
22 NASDAQ TCBS Mon, Aug 16, 2021 15.44 15.44 15.30 15.40
21 NASDAQ TCBS Fri, Aug 13, 2021 15.38 15.38 15.25 15.29
20 NASDAQ TCBS Thu, Aug 12, 2021 15.44 15.44 15.41 15.41
19 NASDAQ TCBS Wed, Aug 11, 2021 15.44 15.44 15.21 15.27
18 NASDAQ TCBS Tue, Aug 10, 2021 15.30 15.30 15.24 15.30
17 NASDAQ TCBS Mon, Aug 9, 2021 15.44 15.44 15.12 15.17
16 NASDAQ TCBS Fri, Aug 6, 2021 15.15 15.44 15.15 15.26
15 NASDAQ TCBS Thu, Aug 5, 2021 15.45 15.45 15.04 15.12
14 NASDAQ TCBS Wed, Aug 4, 2021 15.35 15.41 15.10 15.25
13 NASDAQ TCBS Tue, Aug 3, 2021 15.00 15.35 14.90 15.22
12 NASDAQ TCBS Mon, Aug 2, 2021 15.00 15.00 14.93 14.99
11 NASDAQ TCBS Fri, Jul 30, 2021 15.10 15.10 14.96 15.00
10 NASDAQ TCBS Thu, Jul 29, 2021 15.00 15.10 14.97 15.10
9 NASDAQ TCBS Wed, Jul 28, 2021 14.99 15.37 14.88 14.88
8 NASDAQ TCBS Tue, Jul 27, 2021 15.00 15.49 14.93 14.96
7 NASDAQ TCBS Mon, Jul 26, 2021 15.40 15.50 15.02 15.18
6 NASDAQ TCBS Fri, Jul 23, 2021 15.25 15.50 14.88 15.35
5 NASDAQ TCBS Thu, Jul 22, 2021 15.12 15.28 14.75 15.28
4 NASDAQ TCBS Wed, Jul 21, 2021 15.09 15.43 15.09 15.19
3 NASDAQ TCBS Tue, Jul 20, 2021 15.50 15.50 15.01 15.28
2 NASDAQ TCBS Mon, Jul 19, 2021 15.08 15.28 14.75 15.28
1 NASDAQ TCBS Fri, Jul 16, 2021 18.04 20.07 14.41 15.08
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024