The Community Financial Stock Price History (NASDAQ:TCFC)

Add to My Stocks
$35 $0.35 (0.99%) TCFC stock closing price Mar 29, 2017 (Closing)

View and download The Community Financial stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with The Community Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The The Community Financial stock price history chart shows that the stock price was at a low of 18.41 on 21 Jan, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2934.9835.3535.0035.00119422.013.12
2017-03-2836.0036.0035.3535.35267122.233.15
2017-03-2736.9234.5034.4534.50129521.703.07
2017-03-2434.9034.9032.9334.50166421.703.07
2017-03-2233.0734.0034.0034.00166021.383.03
2017-03-2133.9834.0033.0134.00353221.383.03
2017-03-2033.7533.9833.7533.75126721.233.01
2017-03-1733.5033.9833.3433.98187221.373.03
2017-03-1633.5033.5033.5033.5042821.072.98
2017-03-1533.5033.5033.2733.2769120.932.96
2017-03-1433.0133.5033.0133.50139221.072.98
2017-03-1333.3533.3533.3533.3537820.982.97
2017-03-1033.3533.3532.4532.4597520.412.89
2017-03-0933.3033.3033.3033.30105620.942.97
2017-03-0833.0033.0033.0033.0066920.762.94
2017-03-0733.0033.3533.0033.3592720.982.97
2017-03-0633.2933.3033.2933.3053020.942.97
2017-03-0333.3533.4433.3033.42211521.022.98
2017-03-0133.9833.9833.4033.66215321.173.00
2017-02-2832.2533.9531.5032.28338020.302.88
2017-02-2732.2532.2531.0532.23278520.272.87
2017-02-2432.0032.2532.0032.2575220.282.87
2017-02-2331.1031.1031.0031.0047119.502.76
2017-02-2232.2532.2531.0031.20395319.622.78
2017-02-2131.0032.2531.0032.08362220.182.86
2017-02-1731.9031.9031.8631.86124420.042.84
2017-02-1631.5831.9231.5831.92107520.082.84
2017-02-1531.3531.3531.1031.10101319.562.77
2017-02-1431.7532.2531.1431.1493519.582.77
2017-02-1329.7531.0029.7531.00203219.502.76
2017-02-1030.2030.2030.2030.2017618.992.69
2017-02-0930.2030.2030.2030.2023218.992.69
2017-02-0830.1130.1129.5230.0159418.872.67
2017-02-0629.7929.7929.7529.751066518.712.65
2017-02-0330.9830.9829.5229.5237418.572.63
2017-02-0229.5330.9829.5230.00555818.872.67
2017-02-010.000.000.0029.5288N/AN/A
2017-01-3128.5829.5228.5829.5240018.572.63
2017-01-3028.8128.8128.7528.8081218.112.57
2017-01-270.000.000.0029.7122N/AN/A
2017-01-2629.9929.9929.7129.7146718.692.65
2017-01-2529.8629.8629.8629.8625718.782.66
2017-01-240.000.000.0030.0036N/AN/A
2017-01-2330.0030.0029.1830.00102818.872.67
2017-01-200.000.000.0029.8745N/AN/A
2017-01-1929.0330.0029.0329.8788620.182.74
2017-01-180.000.000.0029.790N/AN/A
2017-01-1730.0030.0029.7929.7984120.132.73
2017-01-160.000.000.0030.000N/AN/A
2017-01-1330.0030.0030.0030.0032120.272.75
2017-01-1229.6329.6328.9528.9545019.562.65
2017-01-1128.9930.0028.9929.71218320.082.72
2017-01-100.000.000.0029.007N/AN/A
2017-01-0929.0029.0029.0029.0030919.602.66
2017-01-0627.1629.0027.1629.0060519.602.66
2017-01-050.000.000.0028.400N/AN/A
2017-01-0429.0029.0028.4028.4026619.192.60
2017-01-0327.3528.5827.2128.58133519.312.62
2017-01-020.000.000.0029.000N/AN/A
2016-12-3028.4029.0028.4029.00182019.602.66
2016-12-2928.5628.5727.0027.00431418.242.48
2016-12-2827.5629.0027.5128.28210819.112.59
2016-12-2729.0129.0128.9828.9873219.582.66
2016-12-260.000.000.0029.000N/AN/A
2016-12-230.000.000.0029.00260N/AN/A
2016-12-220.000.000.0029.00715N/AN/A
2016-12-2130.4030.4027.0029.0087019.602.66
2016-12-200.000.000.0029.0010N/AN/A
2016-12-1929.0029.0029.0029.0039219.602.66
2016-12-1628.9828.9827.5527.5542618.622.53
2016-12-1529.0029.0028.7528.7546919.432.64
2016-12-1428.5028.7527.0427.04594218.272.48
2016-12-1328.0028.5028.0028.5074319.262.61
2016-12-1228.0828.0828.0028.0050218.922.57
2016-12-0928.9629.0028.8028.8041919.462.64
2016-12-080.000.000.0030.000N/AN/A
2016-12-0728.4030.0028.4030.0022720.272.75
2016-12-0629.9630.0027.0428.30188619.122.59
2016-12-0528.5828.9526.5028.67179519.372.63
2016-12-020.000.000.0028.5390N/AN/A
2016-12-010.000.000.0028.53217N/AN/A
2016-11-3027.7528.5327.7528.53112619.282.62
2016-11-2927.5027.5027.5027.5033618.582.52
2016-11-2827.1328.0027.1328.0090018.922.57
2016-11-2526.5028.6026.5028.60108819.322.62
2016-11-240.000.000.0025.900N/AN/A
2016-11-2326.2726.3025.1325.90310917.502.37
2016-11-220.000.000.0025.000N/AN/A
2016-11-2125.0025.0025.0025.00238616.892.29
Get more Data

The Community Financial Stock Chart

View TCFC PE ratio, PS ratio stocks charts and compare with peers.
TCFC Chart
Note: Compare The Community Financial stock price history with the index and industry peers.

The Community Financial Historical Prices: Past 5 years

Max Stock Price 35.35 Mar 28,2017
Min Stock Price 18.41 Jan 21,2015
Avg Stock Price 22.12

The Community Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.23 Mar 28,2017
Min PE Ratio 13.29 Oct 08,2014
Avg PE Ratio 16.03

The Community Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.15 Mar 28,2017
Min PS Ratio 1.88 Feb 05,2016
Avg PS Ratio 2.21

We provide The Community Financial historical quotes along with PE ratio and PS ratio for doing The Community Financial fundamental analysis. The price movement is easily depicted in the The Community Financial stock price history chart. The daily volume changes indicate the investor interest in the stock.   TCFC saw a high of 36, and a low of 35.35 on last trading day. .