The Community Financial Stock Price History, TCFC Historical Prices

Add to My Stocks
$35.39 $0.29 (0.81%) TCFC stock closing price Sep 25, 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
2017-09-2535.5035.5035.2435.39705818.432.98
2017-09-2235.5435.9735.4135.68436118.583.01
2017-09-2135.6035.9835.3035.901153518.703.03
2017-09-2035.1535.7535.0535.56478118.523.00
2017-09-1935.4535.5035.0535.121428918.292.96
2017-09-1835.8536.1535.3035.311715518.392.98
2017-09-1536.4336.4335.1735.472460418.472.99
2017-09-1439.4539.8935.9036.251423018.883.06
2017-09-1337.2940.6937.2839.513778620.583.33
2017-09-1236.2138.0036.2137.48793619.523.16
2017-09-1136.1536.9635.8235.932043918.713.03
2017-09-0835.5035.9635.5035.782893618.643.02
2017-09-0735.0036.0735.0035.791060218.643.02
2017-09-0635.1035.6034.8434.892697618.172.94
2017-09-0535.8136.0334.9835.001934518.232.95
2017-09-0135.2335.2334.9435.002355218.232.95
2017-08-3135.6036.5034.9935.001495018.232.95
2017-08-3035.6936.0034.5035.602041718.543.00
2017-08-2934.5135.2634.0035.26134218.372.97
2017-08-2835.4535.4534.7034.70201518.072.93
2017-08-2534.8435.6534.8135.65240918.573.01
2017-08-2435.7735.8935.3935.84248618.673.02
2017-08-2335.8035.8534.9535.85176218.673.02
2017-08-2235.1635.4235.1635.42102318.452.99
2017-08-2135.2735.2734.8535.05192418.262.95
2017-08-1833.1735.2033.1735.20942818.332.97
2017-08-1733.8934.5033.3033.58726017.492.83
2017-08-1634.1434.9634.1434.42284517.932.90
2017-08-1534.0234.4934.0234.33342317.882.89
2017-08-1432.9033.7432.7033.641359917.522.84
2017-08-1133.5033.5032.0632.31876816.832.72
2017-08-1034.6134.6134.1134.11226017.772.88
2017-08-0936.1636.6835.4035.711053018.603.01
2017-08-0836.2536.9936.2236.2263318.873.05
2017-08-0736.7736.7735.8036.07413418.793.04
2017-08-0435.6736.0835.6636.08186918.793.04
2017-08-0336.0036.4035.6935.991398718.753.03
2017-08-0236.5036.5036.3336.33192418.923.06
2017-08-0136.4837.1836.4537.10423519.323.13
2017-07-3136.2737.4835.4037.11763119.333.13
2017-07-2836.9036.9036.2736.27266718.893.06
2017-07-2737.5937.5936.8037.42143819.493.15
2017-07-2638.1838.1838.0838.0851719.833.21
2017-07-2538.3038.5037.8137.81330419.693.19
2017-07-2437.6038.3637.5037.73460021.563.29
2017-07-2138.1538.4037.3837.38817621.363.26
2017-07-2037.7437.7437.7437.74139421.573.29
2017-07-1937.0538.0036.4937.41309221.383.26
2017-07-1838.3038.3037.7037.79480721.593.30
2017-07-1737.0538.4237.0238.21394521.833.33
2017-07-1437.7538.2637.0237.961356921.693.31
2017-07-1336.6438.1436.6437.76466021.583.29
2017-07-1236.5137.2334.6636.731841220.993.21
2017-07-1137.2138.0835.0036.221370820.703.16
2017-07-1038.3938.3937.5538.00116421.713.32
2017-07-0737.2938.4037.2938.39185521.943.35
2017-07-0637.7037.9236.9837.30349821.313.25
2017-07-0538.5338.9138.4338.50490522.003.36
2017-07-0338.9338.7238.2138.43412521.963.35
2017-06-3038.5238.7838.4938.50896122.003.36
2017-06-2938.5038.8438.2938.50949122.003.36
2017-06-2838.4039.0838.1338.501198222.003.36
2017-06-2738.5039.1038.4038.452329921.973.36
2017-06-2638.5139.0038.0438.502994822.003.36
2017-06-2338.6339.1536.5538.5040080222.003.36
2017-06-2239.3939.4038.2238.521867322.013.36
2017-06-2139.3239.9938.2738.684448122.103.37
2017-06-2039.1840.0038.0638.702155822.113.38
2017-06-1939.2039.7037.7438.182408821.823.33
2017-06-1637.5939.8636.1639.002387322.293.40
2017-06-1537.6837.7536.3537.702743221.543.29
2017-06-1437.2038.1035.7736.641025620.943.20
2017-06-1337.2538.2036.9037.152848721.233.24
2017-06-1236.5438.8135.3537.311040521.323.26
2017-06-0935.3736.9535.1536.20539520.693.16
2017-06-0835.0435.3434.8135.231417520.133.07
2017-06-0735.1735.4534.3635.45408420.263.09
2017-06-0634.9035.0733.1534.82594319.903.04
2017-06-0535.5635.6034.0635.031000920.023.06
2017-06-0234.9735.9033.2035.65991220.373.11
2017-06-0134.9635.5034.7934.79584519.883.04
2017-05-3135.3535.3534.0235.00349820.003.05
2017-05-3035.0035.0034.0734.80388619.893.04
2017-05-290.000.000.0034.720N/AN/A
2017-05-2633.0534.9533.0534.72591819.843.03
2017-05-2534.5135.2534.5034.69633419.823.03
2017-05-2435.0535.0534.5934.59494319.773.02
2017-05-2335.5935.5935.0735.352914520.203.08
2017-05-2235.1735.7834.5735.25480720.143.08
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 39.51 Sep 13,2017
Min Stock Price 18.41 Jan 21,2015
Avg Stock Price 23.81

The Community Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.93 Apr 20,2017
Min PE Ratio 13.29 Oct 08,2014
Avg PE Ratio 16.77

The Community Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.4 Jun 16,2017
Min PS Ratio 1.88 Feb 05,2016
Avg PS Ratio 2.39

TCFC Industry Peers

Company Price Change (%)
The Bank Of Prn (BPRN)30.540.86 (2.74%)
Bcb Bancorp (BCBP)13.60.7 (5.43%)
Glen Burnie Bancorp (GLBZ)10.620.24 (2.21%)
Howard Bancorp (HBMD)21.20.2 (0.93%)
Old Line Bancshares (OLBK)28.310.14 (0.49%)
First Mariner (FMARQ)0.020 (0%)
Sandy Spring Bancorp (SASR)40.060.16 (0.4%)

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 35.5, and a low of 35.24 on last trading day. The Community Financial historical P/S ratio was at a high of 3.4 on 16 Jun, 2017 and a low of 1.88 on 29 Feb, 2016. .