The Community Financial Corporation Common Stockのデータ

The Community Financial Corporation Common Stockの基本情報

名前 The Community Financial Corporation Common Stock
ティッカー TCFC
国 United States
上場年 nan
セクター Finance

The Community Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.37 27.52 27.65 28.11 10700.0 28.11
2021-02-12 28.39 27.04 27.76 27.65 9100.0 27.65
2021-02-11 28.01 26.92 26.92 27.75 12600.0 27.75
2021-02-10 27.43 26.9 26.9 26.98 5600.0 26.98
2021-02-09 28.36 26.83 27.0 26.83 25700.0 26.83
2021-02-08 26.83 25.78 26.37 26.83 6300.0 26.83
2021-02-05 25.89 24.79 24.99 25.89 15300.0 25.89
2021-02-04 25.0 24.25 24.25 24.6 13500.0 24.6
2021-02-03 24.37 24.0 24.2 24.37 10300.0 24.37
2021-02-02 24.58 23.7 23.7 24.43 6000.0 24.43
2021-02-01 23.93 23.6 23.82 23.76 20100.0 23.76
2021-01-29 24.5 23.75 24.5 23.8 8900.0 23.8
2021-01-28 25.18 24.51 25.18 24.51 5900.0 24.51
2021-01-27 26.35 24.01 26.35 24.85 17300.0 24.85
2021-01-26 26.75 26.33 26.75 26.45 6300.0 26.45
2021-01-25 26.88 26.75 26.76 26.79 6100.0 26.79
2021-01-22 26.89 26.55 26.55 26.89 7300.0 26.89
2021-01-21 28.0 26.65 26.8 26.75 10800.0 26.75
2021-01-20 26.96 26.74 26.83 26.76 6900.0 26.76
2021-01-19 27.55 26.8 27.12 26.93 8800.0 26.93
2021-01-15 27.23 26.75 26.78 27.11 7100.0 27.11
2021-01-14 27.03 26.9 27.03 26.91 3700.0 26.91
2021-01-13 26.86 26.7 26.75 26.76 11800.0 26.76
2021-01-12 27.12 26.75 27.08 26.8 9400.0 26.8
2021-01-11 26.89 26.57 26.64 26.75 12700.0 26.75
2021-01-08 27.19 26.71 27.19 26.85 14900.0 26.85
2021-01-07 27.48 26.65 26.79 27.05 25900.0 26.92
2021-01-06 26.96 25.81 26.15 26.55 24100.0 26.43
2021-01-05 26.27 25.72 25.99 25.75 10100.0 25.63
2021-01-04 26.42 25.92 26.42 25.92 9700.0 25.8
2020-12-31 26.8 25.96 26.38 26.48 6100.0 26.36
2020-12-30 26.48 26.3 26.3 26.48 6300.0 26.36
2020-12-29 26.3 25.42 25.75 26.1 11200.0 25.98
2020-12-28 26.16 25.3 26.07 25.76 41900.0 25.64
2020-12-24 26.0 26.0 26.0 26.0 600.0 25.88
2020-12-23 26.14 26.01 26.07 26.1 3700.0 25.98
2020-12-22 26.8 26.0 26.65 26.0 6200.0 25.88
2020-12-21 28.0 26.6 26.74 26.7 16600.0 26.58
2020-12-18 27.4 26.75 27.21 26.75 33800.0 26.63
2020-12-17 27.0 26.91 26.91 26.99 4500.0 26.87
2020-12-16 27.1 26.84 27.1 27.0 20500.0 26.88
2020-12-15 27.0 26.75 26.76 26.82 9500.0 26.7
2020-12-14 27.1 26.67 26.75 26.75 19100.0 26.63
2020-12-11 26.9 26.56 26.9 26.7 14700.0 26.58
2020-12-10 27.01 26.73 26.85 26.82 18000.0 26.7
2020-12-09 26.97 26.6 26.74 26.65 16700.0 26.53
2020-12-08 26.92 26.55 26.65 26.92 9000.0 26.8
2020-12-07 27.18 26.38 27.18 26.72 14900.0 26.6
2020-12-04 27.13 26.83 27.01 26.83 13700.0 26.71
2020-12-03 27.1 26.55 26.9 26.9 4100.0 26.78
2020-12-02 26.97 26.5 26.75 26.81 6600.0 26.69
2020-12-01 27.87 26.67 27.72 27.0 8000.0 26.88
2020-11-30 27.39 26.43 26.95 27.39 7900.0 27.26
2020-11-27 27.35 26.82 27.35 27.19 3300.0 27.06
2020-11-25 27.31 26.51 27.25 27.19 7300.0 27.06
2020-11-24 28.17 26.61 27.07 27.4 10100.0 27.27
2020-11-23 26.99 26.6 26.99 26.91 4900.0 26.79
2020-11-20 26.93 26.39 26.39 26.93 3500.0 26.81
2020-11-19 26.78 26.3 26.7 26.78 6100.0 26.66
2020-11-18 27.72 26.07 27.72 26.51 7700.0 26.39
2020-11-17 27.98 27.18 27.18 27.4 5100.0 27.27
2020-11-16 27.5 26.4 26.4 26.95 9400.0 26.83
2020-11-13 26.31 25.58 25.62 25.58 4700.0 25.46
2020-11-12 26.41 25.3 26.19 25.69 6200.0 25.57
2020-11-11 26.6 26.27 26.53 26.56 6900.0 26.44
2020-11-10 27.3 26.01 26.18 27.12 9600.0 26.99
2020-11-09 28.7 23.51 23.51 25.98 8900.0 25.86
2020-11-06 23.1 22.58 22.75 22.81 5300.0 22.7
2020-11-05 23.15 22.17 22.65 22.76 5300.0 22.65
2020-11-04 23.35 22.45 23.06 22.7 5400.0 22.6
2020-11-03 23.5 22.14 22.28 23.5 13300.0 23.39
2020-11-02 22.02 21.48 21.75 21.99 4700.0 21.89
2020-10-30 21.85 21.63 21.85 21.85 4400.0 21.75
2020-10-29 21.86 21.4 21.4 21.86 3900.0 21.76
2020-10-28 21.78 21.3 21.56 21.57 7400.0 21.47
2020-10-27 21.73 21.36 21.44 21.57 4700.0 21.47
2020-10-26 21.98 21.45 21.6 21.69 18400.0 21.59
2020-10-23 22.38 21.85 22.09 22.38 5100.0 22.28
2020-10-22 22.51 22.08 22.08 22.31 6400.0 22.21
2020-10-21 22.5 21.62 21.79 22.2 4800.0 22.1
2020-10-20 21.95 21.23 21.33 21.94 6100.0 21.84
2020-10-19 21.16 21.16 21.16 21.16 600.0 21.06
2020-10-16 21.5 21.03 21.13 21.32 12000.0 21.22
2020-10-15 21.5 20.93 21.02 21.22 10400.0 21.12
2020-10-14 21.5 21.0 21.28 21.33 3800.0 21.23
2020-10-13 21.87 21.25 21.87 21.55 3500.0 21.45
2020-10-12 22.2 21.62 22.0 21.91 6800.0 21.81
2020-10-09 22.16 21.12 21.62 22.16 5300.0 22.06
2020-10-08 22.14 21.4 21.42 22.02 6400.0 21.92
2020-10-07 21.55 21.0 21.54 21.25 17400.0 21.15
2020-10-06 22.15 21.14 21.14 21.2 7500.0 21.1
2020-10-05 21.42 21.0 21.15 21.15 11100.0 21.05
2020-10-02 21.55 20.64 21.21 21.18 7100.0 20.96
2020-10-01 21.95 20.92 20.93 21.28 4900.0 21.06
2020-09-30 21.47 20.69 21.26 21.35 1300.0 21.13
2020-09-29 21.0 21.0 21.0 21.0 2400.0 20.78
2020-09-28 21.03 20.67 20.79 21.0 2600.0 20.78
2020-09-25 21.3 20.0 21.15 20.65 34900.0 20.43
2020-09-24 21.18 21.0 21.18 21.0 1400.0 20.78
2020-09-23 21.72 21.1 21.52 21.33 7000.0 21.11
2020-09-22 21.68 21.25 21.68 21.65 5600.0 21.42
2020-09-21 21.59 20.6 21.5 21.43 15000.0 21.21
2020-09-18 21.98 21.68 21.93 21.68 13200.0 21.45
2020-09-17 21.79 21.5 21.78 21.75 2000.0 21.52
2020-09-16 21.77 21.5 21.77 21.5 2800.0 21.27
2020-09-15 21.55 21.47 21.55 21.5 2600.0 21.27
2020-09-14 21.9 21.55 21.56 21.56 8500.0 21.33
2020-09-11 21.86 21.8 21.8 21.8 4400.0 21.57
2020-09-10 22.2 21.8 21.93 21.8 3500.0 21.57
2020-09-09 22.2 21.65 21.65 21.99 3900.0 21.76
2020-09-08 22.91 21.06 22.0 21.62 10000.0 21.39
2020-09-04 22.58 22.0 22.47 22.49 2300.0 22.25
2020-09-03 22.38 22.14 22.35 22.31 4800.0 22.08
2020-09-02 22.38 22.07 22.38 22.3 5400.0 22.07
2020-09-01 22.38 22.11 22.17 22.38 3400.0 22.15
2020-08-31 22.36 22.13 22.36 22.24 7200.0 22.01
2020-08-28 22.38 22.19 22.19 22.38 3300.0 22.15
2020-08-27 22.4 22.0 22.4 22.11 6600.0 21.88
2020-08-26 22.55 22.08 22.55 22.15 6500.0 21.92
2020-08-25 22.07 22.07 22.07 22.07 1600.0 21.84
2020-08-24 22.45 22.23 22.35 22.23 2900.0 22.0
2020-08-21 22.54 22.14 22.51 22.42 6100.0 22.18
2020-08-20 22.64 22.57 22.57 22.64 1200.0 22.4
2020-08-19 22.77 22.7 22.7 22.76 2600.0 22.52
2020-08-18 22.99 22.58 22.99 22.58 2700.0 22.34
2020-08-17 23.25 23.02 23.02 23.25 1600.0 23.01
2020-08-14 23.22 22.6 22.6 23.22 2500.0 22.98
2020-08-13 23.0 22.48 22.63 22.7 5100.0 22.46
2020-08-12 22.94 22.01 22.39 22.7 3900.0 22.46
2020-08-11 22.96 22.03 22.56 22.09 10400.0 21.86
2020-08-10 22.5 22.0 22.5 22.24 9100.0 22.01
2020-08-07 22.5 21.97 22.02 22.5 5600.0 22.26
2020-08-06 22.16 21.79 21.79 22.0 4000.0 21.77
2020-08-05 22.17 21.7 22.17 22.0 9100.0 21.77
2020-08-04 22.18 21.5 21.85 22.18 6700.0 21.95
2020-08-03 22.47 21.56 22.16 22.05 5400.0 21.82
2020-07-31 22.52 20.88 22.0 22.52 13900.0 22.28
2020-07-30 22.6 22.08 22.51 22.24 3800.0 22.01
2020-07-29 22.95 22.29 22.29 22.8 2500.0 22.56
2020-07-28 22.48 22.02 22.34 22.47 3000.0 22.23
2020-07-27 22.5 22.0 22.2 22.5 4500.0 22.26
2020-07-24 22.58 22.0 22.2 22.58 2600.0 22.34
2020-07-23 22.88 21.15 22.0 22.4 6800.0 22.16
2020-07-22 22.77 22.0 22.6 22.49 6100.0 22.25
2020-07-21 22.81 22.5 22.5 22.81 2400.0 22.57
2020-07-20 22.68 22.24 22.24 22.25 5500.0 22.02
2020-07-17 22.7 22.22 22.51 22.5 5200.0 22.26
2020-07-16 22.62 22.45 22.48 22.61 3700.0 22.37
2020-07-15 22.94 22.43 22.43 22.66 11400.0 22.42
2020-07-14 22.71 22.05 22.31 22.14 8300.0 21.91
2020-07-13 22.98 22.0 22.98 22.03 7800.0 21.8
2020-07-10 22.95 21.99 22.5 22.57 13900.0 22.33
2020-07-09 23.99 21.14 23.15 22.14 21000.0 21.91
2020-07-08 25.56 22.99 25.56 23.39 10300.0 23.14
2020-07-07 24.01 23.07 23.89 23.48 11000.0 23.23
2020-07-06 24.53 23.21 24.53 23.96 13300.0 23.71
2020-07-02 24.29 23.66 23.9 24.29 4700.0 23.91
2020-07-01 24.99 23.98 24.1 24.03 12100.0 23.66
2020-06-30 24.4 23.09 23.09 24.4 8200.0 24.02
2020-06-29 23.47 21.99 22.12 23.47 10400.0 23.1
2020-06-26 22.49 21.11 22.46 21.64 42500.0 21.3
2020-06-25 22.8 22.26 22.79 22.5 10900.0 22.15
2020-06-24 22.89 22.1 22.89 22.72 11400.0 22.37
2020-06-23 23.18 22.39 22.75 22.94 5600.0 22.58
2020-06-22 23.46 22.73 23.2 22.73 8100.0 22.38
2020-06-19 23.39 22.81 22.92 23.39 21100.0 23.03
2020-06-18 23.22 22.9 23.1 22.9 2500.0 22.54
2020-06-17 23.65 22.6 23.65 23.17 5500.0 22.81
2020-06-16 24.21 23.19 24.21 23.21 13500.0 22.85
2020-06-15 23.55 22.1 22.12 23.55 6700.0 23.18
2020-06-12 25.33 21.83 23.04 23.15 12600.0 22.79
2020-06-11 23.55 22.01 23.51 22.86 13400.0 22.5
2020-06-10 24.5 23.88 24.32 24.05 6300.0 23.68
2020-06-09 25.08 23.5 24.6 24.21 8100.0 23.83
2020-06-08 24.6 23.96 24.06 24.6 7700.0 24.22
2020-06-05 25.0 23.59 23.59 23.96 13600.0 23.59
2020-06-04 23.94 22.68 22.68 23.35 12000.0 22.99
2020-06-03 23.44 22.31 22.82 22.51 10000.0 22.16
2020-06-02 22.6 22.03 22.6 22.49 6200.0 22.14
2020-06-01 23.47 22.43 23.11 22.43 10200.0 22.08
2020-05-29 23.7 22.51 23.0 23.7 3500.0 23.33
2020-05-28 23.75 23.12 23.55 23.2 10400.0 22.84
2020-05-27 23.66 22.99 23.3 23.1 9500.0 22.74
2020-05-26 23.6 22.81 23.6 22.96 5600.0 22.6
2020-05-22 22.77 21.88 22.45 22.77 7200.0 22.42
2020-05-21 22.84 22.24 22.24 22.84 3400.0 22.48
2020-05-20 22.73 22.01 22.01 22.67 9200.0 22.32
2020-05-19 22.85 21.41 22.85 22.0 6300.0 21.66
2020-05-18 23.98 22.36 22.84 22.36 14600.0 22.01
2020-05-15 21.68 20.48 20.69 21.11 16000.0 20.78
2020-05-14 21.09 20.05 21.0 20.5 15700.0 20.18
2020-05-13 21.21 20.06 21.21 21.02 7300.0 20.69
2020-05-12 22.7 21.16 22.6 21.51 9800.0 21.17
2020-05-11 22.9 21.91 22.05 22.89 11900.0 22.53
2020-05-08 22.99 22.05 22.22 22.05 10600.0 21.71
2020-05-07 22.84 21.5 22.84 22.3 9800.0 21.95
2020-05-06 22.9 20.21 20.42 22.9 7800.0 22.54
2020-05-05 22.87 20.81 22.0 21.47 7300.0 21.14
2020-05-04 22.35 20.04 20.9 21.7 7100.0 21.36
2020-05-01 23.54 21.0 22.75 21.77 10800.0 21.43
2020-04-30 24.85 22.08 23.2 23.2 18300.0 22.84
2020-04-29 25.43 22.49 22.49 23.55 13300.0 23.18
2020-04-28 21.75 20.38 21.75 21.55 7000.0 21.21
2020-04-27 22.01 20.07 20.07 21.01 5800.0 20.68
2020-04-24 20.36 19.5 19.5 20.0 2500.0 19.69
2020-04-23 20.06 19.01 19.5 20.06 7900.0 19.75
2020-04-22 19.97 18.88 19.97 19.74 10500.0 19.43
2020-04-21 19.39 17.5 18.02 19.39 8600.0 19.09
2020-04-20 19.8 17.93 19.8 18.4 9800.0 18.11
2020-04-17 20.0 18.3 18.3 18.78 9100.0 18.49
2020-04-16 19.32 18.1 19.0 18.47 16100.0 18.18
2020-04-15 20.28 19.49 20.28 19.59 7800.0 19.28
2020-04-14 22.64 20.41 20.41 20.82 8600.0 20.5
2020-04-13 21.8 20.36 21.57 20.36 5900.0 20.04
2020-04-09 23.4 21.1 21.87 21.6 18800.0 21.26
2020-04-08 21.75 20.6 20.9 21.4 9000.0 21.07
2020-04-07 22.1 20.07 20.8 20.9 15800.0 20.57
2020-04-06 21.24 20.2 20.35 20.45 10500.0 20.13
2020-04-03 20.99 19.35 20.71 20.31 6900.0 19.87
2020-04-02 21.15 19.28 20.62 20.98 14600.0 20.53
2020-04-01 22.09 20.0 21.14 20.8 10200.0 20.35
2020-03-31 22.1 20.52 21.21 22.1 8800.0 21.62
2020-03-30 21.96 20.3 20.78 21.56 10200.0 21.09
2020-03-27 21.62 20.95 21.55 21.5 7300.0 21.03
2020-03-26 22.08 20.9 21.05 21.83 36400.0 21.36
2020-03-25 22.3 19.6 20.3 22.0 13000.0 21.52
2020-03-24 21.01 19.6 21.0 21.0 10200.0 20.55
2020-03-23 22.27 19.06 22.27 20.02 10900.0 19.59
2020-03-20 22.33 21.19 21.19 21.24 14300.0 20.78
2020-03-19 22.15 18.87 18.87 22.15 4500.0 21.67
2020-03-18 24.01 18.39 24.01 18.39 9000.0 17.99
2020-03-17 26.0 21.3 22.43 26.0 14500.0 25.44
2020-03-16 24.68 21.96 23.15 21.96 9100.0 21.48
2020-03-13 25.27 24.05 24.15 25.25 6800.0 24.7
2020-03-12 25.63 23.11 24.23 24.05 13100.0 23.53
2020-03-11 27.43 25.5 25.54 26.29 8400.0 25.72
2020-03-10 28.45 27.51 27.72 27.81 8500.0 27.21
2020-03-09 29.24 26.58 29.24 27.51 9000.0 26.91
2020-03-06 30.35 28.96 28.96 29.88 4400.0 29.23
2020-03-05 30.46 29.25 30.46 30.38 8700.0 29.72
2020-03-04 31.16 30.56 30.97 30.88 11500.0 30.21
2020-03-03 31.98 30.56 31.8 30.56 7800.0 29.9
2020-03-02 32.34 31.5 31.53 32.34 4900.0 31.64
2020-02-28 31.74 30.0 31.09 31.74 11400.0 31.05
2020-02-27 32.73 31.5 32.6 31.5 13100.0 30.82
2020-02-26 33.13 32.67 33.13 32.67 6600.0 31.96
2020-02-25 33.57 32.5 33.57 33.11 13100.0 32.39
2020-02-24 33.5 33.1 33.42 33.36 3300.0 32.64
2020-02-21 33.94 33.4 33.7 33.8 5500.0 33.07
2020-02-20 33.87 33.02 33.12 33.52 10900.0 32.79
2020-02-19 33.59 33.06 33.35 33.32 3300.0 32.6
2020-02-18 33.71 33.3 33.48 33.45 3100.0 32.73