The Community Financial Stock Price History (NASDAQ:TCFC)

Add to My Stocks
$31.86 $0.06 (0.19%) TCFC stock closing price Feb 17, 2017 (Closing)

The 10 year data of The Community Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and The Community Financial P/E ratio data for the stock. The The Community Financial stock price history chart shows that the stock price reached a high of 31.92 on 16 Feb, 2017, and a low of 18.41 on 16 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-1824.9624.9624.9624.9610016.872.29
2016-11-1724.7025.0024.7025.00307816.892.29
2016-11-1624.5024.7024.5024.70180316.692.26
2016-11-150.000.000.0024.75464N/AN/A
2016-11-1424.5524.7524.5524.7569116.722.27
2016-11-1124.3024.5024.3024.50168016.552.25
2016-11-1024.1525.0024.1524.50167416.552.25
2016-11-0922.9924.5022.8824.37932516.472.23
2016-11-0823.3324.0023.3324.0072916.222.20
2016-11-0723.1323.5023.1323.5025515.882.15
2016-11-040.000.000.0023.5091N/AN/A
2016-11-0323.5023.5023.5023.5034615.882.15
2016-11-020.000.000.0023.500N/AN/A
2016-11-010.000.000.0023.500N/AN/A
2016-10-3123.5023.5023.5023.5011215.882.15
2016-10-280.000.000.0024.2212N/AN/A
2016-10-2723.3024.2223.3024.224333816.372.22
2016-10-2623.1523.3123.1523.312003215.752.14
2016-10-250.000.000.0023.3122N/AN/A
2016-10-2423.1923.3123.1923.3185215.752.14
2016-10-210.000.000.0023.4046N/AN/A
2016-10-2023.4023.4023.0423.40174515.812.15
2016-10-1923.5023.5023.5023.5015015.882.15
2016-10-1823.3523.3523.3523.3511117.562.21
2016-10-1723.3923.7923.0123.7960717.892.25
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 31.92 Feb 16,2017
Min Stock Price 18.41 Jan 21,2015
Avg Stock Price 21.77

The Community Financial Historical PE ratio: Past 5 years

Max PE Ratio 20.27 Dec 07,2016
Min PE Ratio 13.29 Oct 08,2014
Avg PE Ratio 15.75

The Community Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.84 Feb 16,2017
Min PS Ratio 1.88 Feb 05,2016
Avg PS Ratio 2.17

TCFC Industry Peers

Company Price Change (%)
Parke Bancorp (PKBK)21.550.1 (0.47%)
Community National Bank (CBNY)21.70 (0%)
Glen Burnie Bancorp (GLBZ)12.240 (0%)
Howard Bancorp (HBMD)18.80.4 (2.17%)
Old Line Bancshares (OLBK)28.80.1 (0.35%)
First Mariner (FMARQ)0.020 (0%)
Sandy Spring Bancorp (SASR)43.260.1 (0.23%)

The Community Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in The Community Financial stock analysis. The Community Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   TCFC saw a high of 31.9, and a low of 31.86 on last trading day. The average P/S ratio was 2.17 as can be seen by The Community Financial stock price history. .