The Community Financial Stock Price History, TCFC Historical Prices

Add to My Stocks
$37.54 $0.9 (2.46%) TCFC stock closing price Feb 23, 2018 (Closing)

The Community Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 Jan 21, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 36.7 37.54 36.52 37.54 3,692 24.06 3.01
2018-02-22 36.95 36.95 36.6 36.64 3,796 23.49 2.94
2018-02-21 36.87 36.95 36.87 36.89 1,063 23.65 2.96
2018-02-20 37.51 37.51 36.77 36.77 3,565 23.57 2.95
2018-02-16 36.8 37.55 36.8 37.55 4,396 24.07 3.01
2018-02-15 36.7 37.23 36.7 37.23 2,941 23.87 2.98
2018-02-14 36.42 36.7 35.82 36.45 24,560 23.37 2.92
2018-02-13 36.62 36.86 36.53 36.69 3,072 23.52 2.94
2018-02-12 36.53 36.92 36.28 36.92 8,140 23.67 2.96
2018-02-09 36.52 36.98 36.35 36.51 6,766 23.4 2.93
2018-02-08 36.49 36.7 36.06 36.5 14,421 23.4 2.92
2018-02-07 36.49 36.63 36.4 36.57 5,471 23.44 2.93
2018-02-06 35.77 36.6 35.77 36.58 13,632 23.45 2.93
2018-02-05 36.45 36.6 36.3 36.31 8,559 17.29 2.97
2018-02-02 36.56 36.56 36.48 36.51 1,359 17.39 2.99
2018-02-01 37.22 37.3 36.49 36.85 3,530 17.55 3.02
2018-01-31 36.58 36.84 36.58 36.84 1,651 17.54 3.02
2018-01-30 36.51 37.07 36.51 36.85 3,234 17.55 3.02
2018-01-29 36.51 36.51 36.51 36.51 499 17.39 2.99
2018-01-26 36.75 36.75 36.27 36.7 7,580 17.48 3
2018-01-25 37.03 37.5 36.48 37 1,049 17.62 3.03
2018-01-24 37.02 37.7 36.69 36.7 3,858 17.48 3
2018-01-23 36.5 37.3 36.36 36.72 9,548 17.49 3.01
2018-01-22 37.25 37.25 37.2 37.2 717 17.71 3.04
2018-01-19 36.28 37.4 36.28 37.25 5,198 17.74 3.05
2018-01-18 36.62 37.25 36.62 36.66 1,746 17.46 3
2018-01-17 36.67 36.67 36.5 36.65 1,616 17.45 3
2018-01-16 37.21 37.22 36.26 36.28 3,222 17.28 2.97
2018-01-10 35.95 36.5 35.95 36.45 1,294 17.36 2.98
2018-01-09 36.75 36.76 36.06 36.17 3,247 17.22 2.96
2018-01-08 37.75 37.76 36.67 36.7 2,161 17.48 3
2018-01-05 38.51 38.51 38.51 38.51 1,334 18.34 3.15
2018-01-04 38.43 39.03 38.04 38.48 2,936 18.32 3.15
2018-01-03 38 38.5 38 38.5 1,028 18.33 3.15
2018-01-02 39.07 39.07 38.43 38.43 1,981 18.3 3.15
2017-12-29 37.96 38.81 37.96 38.3 3,134 18.24 3.13
2017-12-28 36.1 38.78 36.1 38.78 3,889 18.47 3.17
2017-12-27 37.99 38.29 37.99 38.29 1,070 18.23 3.13
2017-12-26 40 40.24 38.6 38.6 4,264 18.38 3.16
2017-12-22 39.8 39.8 39.2 39.2 3,231 18.67 3.21
2017-12-21 39.46 39.98 39.46 39.6 5,630 18.86 3.24
2017-12-20 39.81 39.99 39.47 39.47 635 18.8 3.23
2017-12-19 40.22 40.22 39.48 39.48 5,288 18.8 3.23
2017-12-18 40.44 40.44 39.5 40.06 25,967 19.08 3.28
2017-12-15 39 39.99 36.67 39.99 20,124 19.04 3.27
2017-12-14 39.19 39.51 38.68 39.04 13,988 18.59 3.2
2017-12-13 36.62 39.8 36.62 39.2 20,222 18.67 3.21
2017-12-12 36.84 37.55 36.83 37.05 4,489 17.64 3.03
2017-12-11 37.36 37.36 36.55 36.55 2,025 17.41 2.99
2017-12-08 36.78 36.78 36.05 36.38 9,689 17.32 2.98
2017-12-07 36.3 36.3 36.07 36.07 4,926 17.18 2.95
2017-12-06 36.01 36.5 35.82 35.82 5,192 17.06 2.93
2017-12-05 36.2 36.2 35.6 36.06 6,901 17.17 2.95
2017-12-04 36.33 37 36.33 36.49 3,199 17.38 2.99
2017-12-01 36.25 36.25 35.77 35.77 1,995 17.03 2.93
2017-11-30 36.28 36.28 35.62 35.86 2,515 17.08 2.94
2017-11-29 36.32 36.32 35.47 36.3 20,278 17.29 2.97
2017-11-28 35.8 36.29 35.8 36.29 7,036 17.28 2.97
2017-11-27 36.14 36.39 35.99 36.39 2,605 17.33 2.98
2017-11-24 36.4 37.3 36.21 36.5 2,681 17.38 2.99
2017-11-23 0 0 0 36.3 0 - -
2017-11-22 36.5 36.5 36.3 36.3 1,720 17.29 2.97
2017-11-21 36.51 36.7 36.45 36.62 8,921 17.44 3
2017-11-20 36.5 36.76 36.5 36.61 1,134 17.43 3
2017-11-17 36.52 36.9 36.43 36.43 1,191 17.35 2.98
2017-11-16 36.51 36.66 36.5 36.66 1,680 17.46 3
2017-11-15 36.54 36.61 36.25 36.25 5,061 17.26 2.97
2017-11-14 35.64 36.21 35.64 36.07 1,285 17.18 2.95
2017-11-13 35.42 36.15 35.37 35.61 9,152 16.96 2.91
2017-11-10 35.35 35.7 35.35 35.46 2,746 16.89 2.9
2017-11-09 35.55 35.55 35.55 35.55 744 16.93 2.91
2017-11-08 35.57 35.57 35.5 35.51 1,829 16.91 2.91
2017-11-07 35.95 36.12 35.6 35.67 2,072 16.99 2.92
2017-11-06 35.72 36.2 35.65 36.2 2,330 17.24 2.96
2017-11-03 36 36.3 35.97 36.2 10,720 17.24 2.96
2017-11-02 36.02 36.18 35.67 36 6,453 17.14 2.95
2017-11-01 36.11 36.45 35.98 36.12 8,795 17.2 2.96
2017-10-31 35.83 36.35 35.83 36.21 5,475 17.24 2.96
2017-10-30 35.91 35.91 35.55 35.76 5,448 17.03 2.93
2017-10-27 35.81 36.25 35.81 36.06 2,314 17.17 2.95
2017-10-26 36.1 36.1 36 36 933 17.14 2.95
2017-10-25 36.1 36.1 36.1 36.1 921 17.19 2.95
2017-10-24 37.11 37.11 36.51 36.51 1,949 17.39 2.99
2017-10-23 36.76 37.35 36.76 36.87 6,261 17.56 3.02
2017-10-20 36.37 36.85 36.3 36.85 2,607 19.19 3.11
2017-10-19 36.07 36.23 36.07 36.23 1,111 18.87 3.05
2017-10-18 36.31 36.31 35.69 35.76 2,568 18.63 3.01
2017-10-17 35.62 36 35.62 36 1,065 18.75 3.04
2017-10-16 36.25 36.25 36.18 36.22 4,869 18.87 3.05
Get more Data

The Community Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price40.06Dec 18,2017
Min Stock Price18.41Jan 21,2015
Avg Stock Price25.03

The Community Financial Historical PE ratio: Past 5 years

Max PE Ratio24.07Feb 16,2018
Min PE Ratio13.29Oct 08,2014
Avg PE Ratio17.03

The Community Financial Historical PS ratio: Past 5 years

Max PS Ratio3.4Jun 16,2017
Min PS Ratio1.88Feb 05,2016
Avg PS Ratio2.48

TCFC Industry Peers

Company Price Change (%)
Unity Bancorp (UNTY)20.70.4 (1.97%)
Avenue Financal (AVNU)19.650.54 (2.83%)
Evans Bancorp (EVBN)42.750.3 (0.71%)
First Mariner (FMARQ)0.020 (0%)
Sandy Spring Bancorp (SASR)39.380.62 (1.6%)
First United (FUNC)17.20.2 (1.18%)
Shore Bancshares (SHBI)17.380.06 (0.35%)

We provide The Community Financial share price history along with PE ratio and PS ratio for doing The Community Financial fundamental analysis. The Community Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $37.54 and 3,692 shares of TCFC were traded on Feb 23, 2018. The average P/S ratio was 2.48 as can be seen from The Community Financial stock history.