Texas Community Bancshares (TCBS)

TCBS
🏛️ Estados Unidos →
16.15
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 14.12 14.12 14.12 14.12 0.0M
2023-12-28 14.10 14.10 14.10 14.10 0.0M
2023-12-27 14.10 14.10 14.10 14.10 0.0M
2023-12-26 14.80 14.95 13.52 14.04 0.0M
2023-12-22 14.80 14.80 14.80 14.80 0.0M
2023-12-21 15.04 15.04 14.36 15.00 0.0M
2023-12-20 12.70 13.56 12.65 13.56 0.0M
2023-12-19 12.65 12.65 12.61 12.61 0.0M
2023-12-18 12.54 13.00 12.51 12.66 0.0M
2023-12-15 12.51 12.66 12.40 12.66 0.0M
2023-12-14 12.35 12.61 12.35 12.61 0.0M
2023-12-13 12.25 12.58 12.25 12.58 0.0M
2023-12-12 12.15 12.50 12.15 12.15 0.0M
2023-12-11 12.50 12.50 12.10 12.15 0.0M
2023-12-08 12.38 12.50 12.15 12.17 0.0M
2023-12-07 12.35 12.35 12.00 12.10 0.0M
2023-12-06 12.01 12.15 12.00 12.08 0.0M
2023-12-05 12.06 12.06 12.06 12.06 0.0M
2023-12-04 12.38 12.38 12.06 12.06 0.0M
2023-12-01 12.50 12.50 12.06 12.06 0.0M
2023-11-30 11.78 11.78 11.78 11.78 0.0M
2023-11-29 12.12 12.12 11.78 11.78 0.0M
2023-11-28 12.57 12.57 12.57 12.57 0.0M
2023-11-27 12.57 12.57 12.57 12.57 0.0M
2023-11-24 12.60 12.60 12.60 12.60 0.0M
2023-11-22 12.60 12.60 12.60 12.60 0.0M
2023-11-21 12.70 12.70 12.70 12.70 0.0M
2023-11-20 12.70 12.70 12.70 12.70 0.0M
2023-11-17 12.69 12.70 12.69 12.70 0.0M
2023-11-16 12.70 12.70 12.59 12.70 0.0M
2023-11-15 12.69 12.69 12.57 12.57 0.0M
2023-11-14 12.70 12.70 12.70 12.70 0.0M
2023-11-13 12.52 12.70 12.52 12.70 0.0M
2023-11-10 12.64 12.65 12.51 12.51 0.0M
2023-11-09 12.51 12.51 12.51 12.51 0.0M
2023-11-08 12.51 12.51 12.51 12.51 0.0M
2023-11-07 12.55 12.55 12.51 12.51 0.0M
2023-11-06 12.63 12.63 12.63 12.63 0.0M
2023-11-03 12.70 12.70 12.63 12.63 0.0M
2023-11-02 12.69 12.70 12.69 12.70 0.0M
2023-11-01 12.60 12.60 12.60 12.60 0.0M
2023-10-31 12.52 12.60 12.52 12.60 0.0M
2023-10-30 12.52 12.52 12.50 12.52 0.0M
2023-10-27 12.65 12.70 12.55 12.55 0.0M
2023-10-26 12.60 12.70 12.60 12.70 0.0M
2023-10-25 12.55 12.70 12.55 12.70 0.0M
2023-10-24 12.60 12.64 12.60 12.64 0.0M
2023-10-23 12.65 12.65 12.65 12.65 0.0M
2023-10-20 12.75 12.76 12.69 12.70 0.0M
2023-10-19 12.80 12.80 12.70 12.70 0.0M
2023-10-18 12.70 12.70 12.70 12.70 0.0M
2023-10-17 12.71 12.71 12.70 12.70 0.0M
2023-10-16 12.60 12.81 12.60 12.80 0.0M
2023-10-13 12.81 12.81 12.80 12.80 0.0M
2023-10-12 12.70 12.82 12.70 12.82 0.0M
2023-10-11 12.60 12.72 12.60 12.70 0.0M
2023-10-10 12.70 12.70 12.70 12.70 0.0M
2023-10-09 12.70 12.75 12.52 12.52 0.0M
2023-10-06 12.82 12.83 12.80 12.80 0.0M
2023-10-05 12.60 12.90 12.60 12.80 0.0M
2023-10-04 12.60 12.60 12.50 12.50 0.0M
2023-10-03 12.70 12.70 12.50 12.60 0.0M
2023-10-02 12.75 12.75 12.70 12.70 0.0M
2023-09-29 12.90 12.90 12.85 12.89 0.0M
2023-09-28 12.84 12.91 12.84 12.91 0.0M
2023-09-27 12.62 12.70 12.61 12.70 0.0M
2023-09-26 12.55 12.55 12.55 12.55 0.0M
2023-09-25 12.69 12.69 12.60 12.60 0.0M
2023-09-22 12.79 12.79 12.79 12.79 0.0M
2023-09-21 12.50 12.50 12.50 12.50 0.0M
2023-09-20 12.50 12.50 12.38 12.39 0.0M
2023-09-19 12.72 12.72 12.72 12.72 0.0M
2023-09-18 12.72 12.76 12.63 12.72 0.0M
2023-09-15 12.53 12.86 12.41 12.86 0.0M
2023-09-14 12.23 12.58 12.23 12.44 0.0M
2023-09-13 12.29 12.40 12.23 12.40 0.0M
2023-09-12 12.11 12.38 12.11 12.35 0.0M
2023-09-11 12.28 12.28 12.10 12.10 0.0M
2023-09-08 12.45 12.95 12.40 12.40 0.0M
2023-09-07 12.50 12.50 12.42 12.42 0.0M
2023-09-06 12.44 12.59 12.42 12.42 0.0M
2023-09-05 12.47 12.47 12.45 12.45 0.0M
2023-09-01 12.51 12.64 12.50 12.56 0.0M
2023-08-31 12.47 12.48 12.42 12.42 0.0M
2023-08-30 12.52 12.63 12.41 12.41 0.0M
2023-08-29 12.40 12.52 12.40 12.40 0.0M
2023-08-28 12.38 12.38 12.38 12.38 0.0M
2023-08-25 12.45 12.45 12.45 12.45 0.0M
2023-08-24 12.35 12.41 12.34 12.38 0.0M
2023-08-23 12.34 12.38 12.33 12.38 0.0M
2023-08-22 12.30 12.35 12.30 12.35 0.0M
2023-08-21 12.32 12.39 12.26 12.26 0.0M
2023-08-18 12.20 12.41 12.16 12.36 0.0M
2023-08-17 12.41 12.41 12.16 12.21 0.0M
2023-08-16 12.46 12.46 12.38 12.41 0.0M
2023-08-15 12.50 12.50 12.42 12.42 0.0M
2023-08-14 12.41 12.48 12.41 12.48 0.0M
2023-08-11 12.75 12.75 12.51 12.60 0.0M
2023-08-10 12.59 12.74 12.59 12.74 0.0M
2023-08-09 12.55 12.55 12.46 12.46 0.0M
2023-08-08 12.50 12.50 12.50 12.50 0.0M
2023-08-07 12.58 12.58 12.58 12.58 0.0M
2023-08-04 12.55 12.58 12.55 12.55 0.0M
2023-08-03 12.35 12.50 12.35 12.50 0.0M
2023-08-02 12.45 12.45 12.45 12.45 0.0M
2023-08-01 12.45 12.45 12.45 12.45 0.0M
2023-07-31 12.49 12.49 12.45 12.45 0.0M
2023-07-28 12.45 12.50 12.41 12.45 0.0M
2023-07-27 12.45 12.47 12.45 12.45 0.0M
2023-07-26 12.31 12.31 12.31 12.31 0.0M
2023-07-25 12.41 12.41 12.31 12.31 0.0M
2023-07-24 12.41 12.41 12.26 12.30 0.0M
2023-07-21 12.40 12.45 12.35 12.35 0.0M
2023-07-20 12.49 12.49 12.40 12.43 0.0M
2023-07-19 12.40 12.50 12.40 12.50 0.0M
2023-07-18 12.18 12.48 12.18 12.45 0.0M
2023-07-17 12.16 12.21 12.16 12.16 0.0M
2023-07-14 12.38 12.45 12.30 12.32 0.0M
2023-07-13 12.29 12.37 12.26 12.37 0.0M
2023-07-12 12.29 12.29 12.25 12.29 0.0M
2023-07-11 12.35 12.35 12.23 12.28 0.0M
2023-07-10 12.49 12.58 12.38 12.38 0.0M
2023-07-07 12.24 12.30 12.24 12.26 0.0M
2023-07-06 12.15 12.20 12.15 12.20 0.0M
2023-07-05 12.14 12.15 12.13 12.15 0.0M
2023-07-03 12.14 12.14 12.14 12.14 0.0M
2023-06-30 12.15 12.15 12.14 12.14 0.0M
2023-06-29 12.02 12.02 12.02 12.02 0.0M
2023-06-28 11.97 11.97 11.97 11.97 0.0M
2023-06-27 12.02 12.05 12.00 12.00 0.0M
2023-06-26 11.91 11.91 11.91 11.91 0.0M
2023-06-23 11.99 11.99 11.83 11.92 0.0M
2023-06-22 12.00 12.00 12.00 12.00 0.0M
2023-06-21 12.00 12.00 12.00 12.00 0.0M
2023-06-20 12.00 12.12 12.00 12.00 0.0M
2023-06-16 12.07 12.15 12.07 12.15 0.0M
2023-06-15 12.02 12.11 11.90 11.91 0.0M
2023-06-14 12.00 12.11 11.92 11.92 0.0M
2023-06-13 12.00 12.09 12.00 12.00 0.0M
2023-06-12 11.80 11.92 11.80 11.92 0.0M
2023-06-09 11.72 11.78 11.72 11.76 0.0M
2023-06-08 11.99 11.99 11.72 11.74 0.0M
2023-06-07 11.85 12.15 11.78 12.01 0.0M
2023-06-06 11.80 11.85 11.80 11.83 0.0M
2023-06-05 11.84 11.84 11.75 11.75 0.0M
2023-06-02 11.75 11.75 11.75 11.75 0.0M
2023-06-01 11.83 11.83 11.83 11.83 0.0M
2023-05-31 11.93 11.93 11.93 11.93 0.0M
2023-05-30 11.90 11.93 11.90 11.93 0.0M
2023-05-26 11.85 12.01 11.85 11.90 0.0M
2023-05-25 11.75 11.75 11.75 11.75 0.0M
2023-05-24 11.90 11.90 11.70 11.75 0.0M
2023-05-23 11.90 11.90 11.80 11.85 0.0M
2023-05-22 11.41 11.70 11.41 11.70 0.0M
2023-05-19 11.31 11.46 11.31 11.36 0.0M
2023-05-18 10.82 11.34 10.76 11.30 0.0M
2023-05-17 10.95 10.95 10.62 10.78 0.0M
2023-05-16 10.25 10.42 10.25 10.26 0.0M
2023-05-15 10.53 10.53 10.53 10.53 0.0M
2023-05-12 10.75 10.75 10.50 10.50 0.0M
2023-05-11 10.64 10.88 10.49 10.71 0.0M
2023-05-10 10.71 10.97 10.49 10.49 0.0M
2023-05-09 10.25 10.46 10.16 10.20 0.0M
2023-05-08 10.07 10.25 10.01 10.25 0.0M
2023-05-05 9.77 10.20 9.77 10.00 0.0M
2023-05-04 9.75 9.81 9.75 9.80 0.0M
2023-05-03 9.70 10.25 9.70 9.90 0.0M
2023-05-02 10.33 10.33 9.38 9.79 0.0M
2023-05-01 10.60 10.65 10.30 10.38 0.0M
2023-04-28 10.07 10.56 10.07 10.56 0.0M
2023-04-27 11.10 11.10 10.00 10.01 0.0M
2023-04-26 10.12 11.59 10.09 11.20 0.0M
2023-04-25 11.20 11.64 9.39 9.80 0.0M
2023-04-24 11.55 11.62 11.48 11.60 0.0M
2023-04-21 11.73 11.90 11.56 11.56 0.0M
2023-04-20 11.22 11.91 11.22 11.56 0.0M
2023-04-19 11.23 12.04 11.23 12.04 0.0M
2023-04-18 11.61 11.68 11.57 11.57 0.0M
2023-04-17 11.71 12.04 11.61 12.04 0.0M
2023-04-14 12.81 12.81 11.50 11.75 0.0M
2023-04-13 13.00 13.14 13.00 13.00 0.0M
2023-04-12 13.11 13.11 13.11 13.11 0.0M
2023-04-11 13.22 13.22 13.11 13.11 0.0M
2023-04-10 13.50 13.50 13.36 13.36 0.0M
2023-04-06 13.66 13.66 13.66 13.66 0.0M
2023-04-05 13.66 13.66 13.66 13.66 0.0M
2023-04-04 13.66 13.66 13.66 13.66 0.0M
2023-04-03 14.03 14.03 14.03 14.03 0.0M
2023-03-31 13.66 13.86 13.52 13.66 0.0M
2023-03-30 13.66 13.66 13.66 13.66 0.0M
2023-03-29 13.66 13.66 13.66 13.66 0.0M
2023-03-28 13.80 13.80 13.66 13.66 0.0M
2023-03-27 13.66 14.05 13.66 14.05 0.0M
2023-03-24 13.70 14.09 13.61 14.09 0.0M
2023-03-23 13.61 13.61 13.61 13.61 0.0M
2023-03-22 14.05 14.10 13.59 13.59 0.0M
2023-03-21 14.36 14.36 13.52 13.92 0.0M
2023-03-20 13.14 13.85 13.14 13.57 0.0M
2023-03-17 13.40 13.75 13.40 13.75 0.0M
2023-03-16 13.50 14.30 13.01 13.95 0.0M
2023-03-15 12.58 14.42 12.21 13.03 0.0M
2023-03-14 13.35 13.71 12.15 12.40 0.0M
2023-03-13 14.81 14.81 14.81 14.81 0.0M
2023-03-10 15.20 15.20 14.81 14.81 0.0M
2023-03-09 15.21 15.43 15.21 15.31 0.0M
2023-03-08 15.29 15.29 15.29 15.29 0.0M
2023-03-07 15.29 15.29 15.29 15.29 0.0M
2023-03-06 15.29 15.29 15.29 15.29 0.0M
2023-03-03 15.54 15.54 15.29 15.29 0.0M
2023-03-02 15.55 15.59 15.54 15.56 0.0M
2023-03-01 15.55 15.55 15.55 15.55 0.0M
2023-02-28 15.64 15.67 15.62 15.67 0.0M
2023-02-27 15.67 15.69 15.61 15.61 0.0M
2023-02-24 15.67 15.67 15.66 15.66 0.0M
2023-02-23 15.69 15.69 15.67 15.67 0.0M
2023-02-22 15.72 15.73 15.67 15.67 0.0M
2023-02-21 15.73 15.73 15.73 15.73 0.0M
2023-02-17 15.65 15.74 15.65 15.73 0.0M
2023-02-16 15.69 15.69 15.69 15.69 0.0M
2023-02-15 15.62 15.69 15.62 15.69 0.0M
2023-02-14 15.62 15.62 15.62 15.62 0.0M
2023-02-13 15.62 15.62 15.62 15.62 0.0M
2023-02-10 15.62 15.62 15.62 15.62 0.0M
2023-02-09 15.62 15.62 15.62 15.62 0.0M
2023-02-08 15.63 15.63 15.61 15.61 0.0M
2023-02-07 15.71 15.71 15.57 15.59 0.0M
2023-02-06 15.57 15.84 15.57 15.84 0.0M
2023-02-03 15.57 15.57 15.57 15.57 0.0M
2023-02-02 15.52 15.52 15.52 15.52 0.0M
2023-02-01 15.52 15.52 15.52 15.52 0.0M
2023-01-31 15.52 15.52 15.52 15.52 0.0M
2023-01-30 15.52 15.52 15.51 15.52 0.0M
2023-01-27 15.51 15.51 15.51 15.51 0.0M
2023-01-26 15.50 15.50 15.48 15.50 0.0M
2023-01-25 15.58 15.58 15.58 15.58 0.0M
2023-01-24 15.64 15.64 15.64 15.64 0.0M
2023-01-23 15.41 15.45 15.41 15.45 0.0M
2023-01-19 15.45 15.45 15.45 15.45 0.0M
2023-01-18 15.43 15.43 15.37 15.37 0.0M
2023-01-17 15.36 15.36 15.29 15.36 0.0M
2023-01-13 15.37 15.37 15.35 15.36 0.0M
2023-01-12 15.55 15.55 15.55 15.55 0.0M
2023-01-11 15.27 15.27 15.27 15.27 0.0M
2023-01-09 15.26 15.26 15.25 15.26 0.0M
2023-01-06 15.25 15.33 15.25 15.33 0.0M
2023-01-05 15.22 15.33 15.21 15.21 0.0M
2023-01-04 15.16 15.32 15.16 15.19 0.0M
2023-01-03 15.17 15.17 15.12 15.12 0.0M