Community Financial Corp (TCFC) Historical Stock Data
27.06 ↓0.03 (-0.11%)
As of June 30, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, TCFC is down -0.12% a day on average. There have been 15 days where Community Financial Corp closed green and 15 days where TCFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 27.47 | 27.09 | ↓$0.38 (-1.38%) | 26.91 | 27.80 | 112.31K |
| 2023-06-29 | 27.35 | 27.52 | ↑$0.17 (0.62%) | 27.28 | 27.98 | 13.37K |
| 2023-06-28 | 27.65 | 27.24 | ↓$0.41 (-1.48%) | 27.24 | 27.99 | 9.91K |
| 2023-06-27 | 28.01 | 27.83 | ↓$0.18 (-0.64%) | 27.76 | 28.07 | 10.26K |
| 2023-06-26 | 27.96 | 27.98 | ↑$0.02 (0.07%) | 27.96 | 28.30 | 10.12K |
| 2023-06-23 | 28.18 | 28.19 | ↑$0.01 (0.04%) | 27.60 | 28.67 | 467.07K |
| 2023-06-22 | 29.77 | 28.24 | ↓$1.53 (-5.14%) | 28.04 | 29.77 | 27.20K |
| 2023-06-21 | 29.25 | 28.77 | ↓$0.48 (-1.64%) | 28.77 | 30.27 | 20.55K |
| 2023-06-20 | 29.69 | 29.17 | ↓$0.52 (-1.75%) | 29.17 | 29.84 | 19.76K |
| 2023-06-16 | 29.69 | 30.00 | ↑$0.31 (1.04%) | 29.06 | 30.12 | 47.36K |
| 2023-06-15 | 28.96 | 29.28 | ↑$0.32 (1.10%) | 28.70 | 29.38 | 11.69K |
| 2023-06-14 | 29.31 | 28.83 | ↓$0.48 (-1.64%) | 28.83 | 29.69 | 14.51K |
| 2023-06-13 | 28.58 | 29.13 | ↑$0.55 (1.92%) | 28.45 | 29.25 | 13.43K |
| 2023-06-12 | 28.15 | 28.57 | ↑$0.42 (1.49%) | 28.15 | 28.65 | 6.56K |
| 2023-06-09 | 28.22 | 28.14 | ↓$0.08 (-0.28%) | 28.11 | 28.44 | 7.60K |
| 2023-06-08 | 28.40 | 28.36 | ↓$0.04 (-0.14%) | 28.03 | 28.55 | 8.11K |
| 2023-06-07 | 27.40 | 28.23 | ↑$0.83 (3.03%) | 27.40 | 28.48 | 22.44K |
| 2023-06-06 | 27.00 | 27.08 | ↑$0.08 (0.30%) | 27.00 | 27.60 | 8.39K |
| 2023-06-05 | 27.12 | 26.74 | ↓$0.38 (-1.40%) | 26.23 | 27.44 | 15.31K |
| 2023-06-02 | 26.50 | 27.47 | ↑$0.97 (3.68%) | 26.41 | 27.49 | 10.94K |
| 2023-06-01 | 26.49 | 26.19 | ↓$0.30 (-1.13%) | 26.17 | 26.63 | 7.39K |
| 2023-05-31 | 26.00 | 26.17 | ↑$0.17 (0.65%) | 25.74 | 26.17 | 3.55K |
| 2023-05-30 | 26.13 | 26.32 | ↑$0.19 (0.73%) | 25.96 | 26.44 | 2.91K |
| 2023-05-26 | 25.64 | 25.91 | ↑$0.27 (1.05%) | 25.40 | 25.91 | 56.22K |
| 2023-05-25 | 26.00 | 25.64 | ↓$0.36 (-1.38%) | 25.44 | 26.27 | 16.52K |
| 2023-05-24 | 26.12 | 26.30 | ↑$0.18 (0.69%) | 26.02 | 26.49 | 3.62K |
| 2023-05-23 | 26.17 | 26.18 | ↑$0.01 (0.04%) | 26.17 | 26.50 | 14.70K |
| 2023-05-22 | 26.00 | 25.98 | ↓$0.02 (-0.08%) | 25.70 | 26.23 | 9.34K |
| 2023-05-19 | 26.32 | 25.87 | ↓$0.45 (-1.71%) | 25.28 | 26.51 | 8.27K |
| 2023-05-18 | 26.30 | 26.25 | ↓$0.05 (-0.19%) | 26.10 | 26.62 | 14.90K |
Create an account or log in to view more rows.
$TCFC I do it for the thrills!
$TCFC choo choo
$TCFC I can wait.
$TCFC Games being played here.
$TCFC 50% chance this will go up or down. I am a professional guys.
$TCFC whelp. you win this round. goodluck
$TCFC we back boys
$TCFC they don’t want us to shine… But we gon shine…
$TCFC we want higher!!!
$TCFC Moon soon