The Community Financial Stock Price History, TCFC Historical Prices

Add to My Stocks
$37.32 $0.16 (0.43%) TCFC stock closing price Jun 19, 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
2018-06-19 36.9 37.75 36.73 37.32 18,229 29.39 3.41
2018-06-18 36.79 37.25 36.07 37.16 16,664 29.26 3.39
2018-06-15 36.58 37.25 36.29 36.85 15,965 29.02 3.36
2018-06-14 36.75 37.14 36.36 36.77 10,559 28.95 3.36
2018-06-13 35.12 37.15 35.12 36.8 6,216 28.98 3.36
2018-06-12 36.9 37.01 36.56 36.8 12,149 28.98 3.36
2018-06-11 36.71 37.19 35.98 36.9 8,875 29.06 3.37
2018-06-08 36.79 37.18 36.65 36.9 9,638 29.06 3.37
2018-06-07 36.74 37.18 36.67 36.9 17,546 29.06 3.37
2018-06-06 37.25 37.25 36.75 36.85 36,199 29.02 3.36
2018-06-05 36.6 37.15 36.6 37.11 9,114 29.22 3.39
2018-06-04 37 37.1 36.38 36.78 42,731 28.96 3.36
2018-06-01 36.75 37 36.75 36.84 3,887 29.01 3.36
2018-05-31 36.74 37 36.74 36.79 1,998 28.97 3.36
2018-05-30 37 37.04 36.96 36.96 5,529 29.1 3.37
2018-05-29 37.2 37.2 36.99 37.01 1,482 29.14 3.38
2018-05-25 37 37.25 36.61 37.08 7,375 29.2 3.39
2018-05-24 37.1 37.25 37.02 37.02 2,177 29.15 3.38
2018-05-23 37.22 37.22 36.85 36.85 2,977 29.02 3.36
2018-05-22 37 37.25 36.5 37.06 4,742 29.18 3.38
2018-05-21 37.2 37.2 36.5 37.18 2,798 29.28 3.4
2018-05-18 37.14 37.25 37.1 37.11 3,660 29.22 3.39
2018-05-17 36.99 36.99 36.91 36.91 1,225 29.06 3.37
2018-05-16 36.74 37.05 36.74 36.8 4,702 28.98 3.36
2018-05-15 36.5 36.99 36.5 36.78 1,513 28.96 3.36
2018-05-14 37 37 36.53 36.53 2,064 28.76 3.34
2018-05-11 37.25 37.25 36.82 36.82 1,482 28.99 3.36
2018-05-10 36.9 36.95 36.8 36.8 1,314 28.98 3.36
2018-05-09 37.16 37.16 36.53 36.9 7,652 29.06 3.37
2018-05-08 36.6 36.99 36.3 36.75 7,128 28.94 3.36
2018-05-07 36.77 37.07 35.89 36.4 17,182 28.66 3.32
2018-05-04 36.6 36.78 36.48 36.75 1,471 28.94 3.36
2018-05-03 36.65 36.65 36.5 36.5 788 28.74 3.33
2018-05-02 36.22 36.73 35.51 36.2 5,928 23.21 2.9
2018-05-01 35.83 36.65 35.79 36.65 6,642 23.49 2.94
2018-04-30 36.41 36.62 35.91 36.04 6,075 23.1 2.89
2018-04-27 36.57 36.83 36.25 36.25 5,100 23.24 2.9
2018-04-26 36.43 37 36.43 36.96 2,987 23.69 2.96
2018-04-25 36.77 37 36.56 36.96 6,717 23.69 2.96
2018-04-24 36 36.8 35.96 36.8 3,908 23.59 2.95
2018-04-23 36.1 36.37 35.67 35.68 9,901 22.87 2.86
2018-04-20 36.5 36.7 35.99 35.99 5,152 23.07 2.88
2018-04-19 36.17 37 36.14 36.75 5,351 23.56 2.94
2018-04-18 36.25 36.25 35.75 36.25 4,637 23.24 2.9
2018-04-17 36.15 36.5 35.83 36.35 10,088 23.3 2.91
2018-04-16 35.4 36.47 35.4 36.12 14,908 23.15 2.89
2018-04-13 36.65 36.67 35.69 35.69 16,607 22.88 2.86
2018-04-12 36.25 36.8 36.25 36.49 26,516 23.39 2.92
2018-04-11 37 37.17 36.45 36.7 17,338 23.53 2.94
2018-04-10 36.98 37.25 36.98 37.08 8,454 23.77 2.97
2018-04-09 37.25 37.25 36.94 36.94 7,902 23.68 2.96
2018-04-06 37.04 37.23 37.03 37.07 1,559 23.76 2.97
2018-04-05 37.03 37.3 36.84 37.07 12,113 23.76 2.97
2018-04-04 36.8 37.15 36.71 37 6,952 23.72 2.96
2018-04-03 37.46 37.48 36.39 36.6 23,907 23.46 2.93
2018-04-02 37.16 37.16 36.67 37.09 8,475 23.78 2.97
2018-03-30 0 0 0 37.22 0 - -
2018-03-29 37.25 37.55 36.98 37.22 5,043 23.86 2.98
2018-03-28 37.02 37.5 37 37.11 5,745 23.79 2.97
2018-03-27 37.47 37.61 36.86 36.86 5,208 23.63 2.95
2018-03-26 37.2 37.74 37.03 37.74 4,409 24.19 3.02
2018-03-23 36.88 37.89 36.88 36.98 6,333 23.71 2.96
2018-03-22 37.7 37.8 37.56 37.56 6,713 24.08 3.01
2018-03-21 37.71 38.01 37.57 37.78 4,746 24.22 3.03
2018-03-20 37.52 38 37.52 37.57 7,291 24.08 3.01
2018-03-19 37.73 38 37.63 37.84 5,954 24.26 3.03
2018-03-16 37.45 38 37.44 38 31,194 24.36 3.04
2018-03-15 37.35 38 36.89 37.6 6,838 24.1 3.01
2018-03-14 37.35 38 37.27 37.27 8,168 23.89 2.99
2018-03-13 38 38 37.5 37.94 9,188 24.32 3.04
2018-03-12 38.01 38.1 37.71 38 4,804 24.36 3.04
2018-03-09 38.01 38.01 37.27 37.99 7,218 24.35 3.04
2018-03-08 37.47 38.39 37.47 38.06 8,446 24.4 3.05
2018-03-07 37.15 37.9 37.15 37.77 4,195 24.21 3.03
2018-03-06 37.21 37.6 36.51 37.34 5,318 23.94 2.99
2018-03-05 37.35 37.59 36.88 37.44 4,218 24 3
2018-03-02 37 37.6 36.74 36.92 5,281 23.67 2.96
2018-03-01 37 37 36.54 36.7 2,575 23.53 2.94
2018-02-28 37.53 37.6 36.8 37.26 5,414 23.89 2.99
2018-02-27 37.46 37.48 37.46 37.48 844 24.03 3
2018-02-26 37.3 37.55 37.05 37.55 5,451 24.07 3.01
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
2018-02-19 0 0 0 37.55 0 - -
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 2,966 23.87 2.98
2018-02-14 36.42 36.7 35.82 36.45 24,560 23.37 2.92
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 Price25.83

The Community Financial Historical PE ratio: Past 5 years

Max PE Ratio29.39Jun 19,2018
Min PE Ratio13.29Oct 08,2014
Avg PE Ratio17.98

The Community Financial Historical PS ratio: Past 5 years

Max PS Ratio3.41Jun 19,2018
Min PS Ratio1.88Feb 05,2016
Avg PS Ratio2.55

TCFC Industry Peers

Company Price Change (%)
Mid Penn Bancorp (MPB)34.90.05 (0.14%)
Penns Woods Bancorp (PWOD)43.870.17 (0.39%)
Avenue Financal (AVNU)19.650.54 (2.83%)
First Mariner (FMARQ)0.020 (0%)
Sandy Spring Bancorp (SASR)42.340.35 (0.83%)
First United (FUNC)23.80.32 (1.36%)
Shore Bancshares (SHBI)19.680.04 (0.2%)

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 $37.32 and 18,229 shares of TCFC were traded on Jun 19, 2018. The average P/S ratio was 2.55 as can be seen from The Community Financial stock history.