Third Coast Bancshares, Inc. - Common Stock (NQ: TCBX )

18.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 18.70 18.97 18.40 18.77 26,283 +0.08(+0.43%)
Apr 10, 2024 18.50 18.72 18.36 18.69 47,852 -0.20(-1.06%)
Apr 09, 2024 19.12 19.12 18.73 18.89 15,265 -0.03(-0.16%)
Apr 08, 2024 19.55 19.58 18.92 18.92 11,367 -0.17(-0.89%)
Apr 05, 2024 18.99 19.19 18.99 19.09 13,163 +0.09(+0.47%)
Apr 04, 2024 19.35 19.40 18.91 19.00 20,607 +0.11(+0.58%)
Apr 03, 2024 18.50 19.02 18.50 18.89 20,433 +0.31(+1.67%)
Apr 02, 2024 19.01 19.01 18.51 18.58 25,129 -0.63(-3.28%)
Apr 01, 2024 20.13 20.16 19.20 19.21 22,603 -0.81(-4.05%)
Mar 28, 2024 19.74 20.11 19.74 20.02 45,391 +0.17(+0.86%)
Mar 27, 2024 19.19 19.89 19.19 19.85 33,530 +0.81(+4.25%)
Mar 26, 2024 19.55 19.57 19.04 19.04 16,266 -0.51(-2.61%)
Mar 25, 2024 19.81 19.90 19.55 19.55 13,197 -0.16(-0.81%)
Mar 22, 2024 20.03 20.09 19.71 19.71 28,176 -0.41(-2.04%)
Mar 21, 2024 20.10 20.15 19.90 20.12 37,703 +0.12(+0.60%)
Mar 20, 2024 19.65 20.15 19.65 20.00 42,253 +0.19(+0.96%)
Mar 19, 2024 19.43 19.96 19.43 19.81 20,132 +0.37(+1.90%)
Mar 18, 2024 19.99 20.02 19.43 19.44 52,424 -0.38(-1.92%)
Mar 15, 2024 19.61 20.20 19.61 19.82 82,448 +0.08(+0.41%)
Mar 14, 2024 19.76 19.90 19.58 19.74 43,658 -0.07(-0.35%)
Mar 13, 2024 19.71 19.82 19.69 19.81 23,617 +0.09(+0.46%)
Mar 12, 2024 19.72 19.90 19.62 19.72 21,271 +0.00(+0.00%)
Mar 11, 2024 19.86 19.86 19.54 19.72 14,661 -0.19(-0.95%)
Mar 08, 2024 20.11 20.11 19.87 19.91 54,084 +0.04(+0.20%)
Mar 07, 2024 20.00 20.09 19.62 19.87 71,956 -0.12(-0.60%)
Mar 06, 2024 19.97 20.23 19.66 19.99 67,101 +0.24(+1.22%)
Mar 05, 2024 19.17 19.93 19.17 19.75 28,786 +0.36(+1.86%)
Mar 04, 2024 18.94 19.50 18.94 19.39 28,554 +0.28(+1.47%)
Mar 01, 2024 19.03 19.32 18.85 19.11 31,362 -0.06(-0.31%)
Feb 29, 2024 19.19 19.19 18.81 19.17 111,298 +0.32(+1.70%)
Feb 28, 2024 18.80 18.94 18.80 18.85 17,345 +0.00(+0.00%)
Feb 27, 2024 18.97 19.11 18.85 18.85 14,269 -0.07(-0.37%)
Feb 26, 2024 18.80 19.14 18.80 18.92 37,241 -0.07(-0.37%)
Feb 23, 2024 19.12 19.33 18.84 18.99 17,255 -0.13(-0.68%)
Feb 22, 2024 19.01 19.13 18.90 19.12 18,113 +0.02(+0.10%)
Feb 21, 2024 19.50 19.50 18.88 19.10 15,570 -0.65(-3.29%)
Feb 20, 2024 19.13 19.99 19.13 19.75 13,842 +0.33(+1.70%)
Feb 16, 2024 19.60 19.95 19.42 19.42 23,933 -0.23(-1.17%)
Feb 15, 2024 19.40 19.96 19.12 19.65 65,586 +0.25(+1.29%)
Feb 14, 2024 19.22 19.53 18.83 19.40 25,457 +0.47(+2.48%)
Feb 13, 2024 19.19 19.46 18.75 18.93 41,533 -0.81(-4.10%)
Feb 12, 2024 19.95 20.19 19.55 19.74 72,947 +0.15(+0.77%)
Feb 09, 2024 19.20 19.75 18.98 19.59 36,903 +0.64(+3.38%)
Feb 08, 2024 18.88 19.14 18.30 18.95 14,100 +0.14(+0.74%)
Feb 07, 2024 18.74 18.95 18.16 18.81 60,178 +0.00(+0.00%)
Feb 06, 2024 19.18 19.41 18.57 18.81 31,443 -0.37(-1.93%)
Feb 05, 2024 19.42 19.57 18.87 19.18 25,918 -0.17(-0.88%)
Feb 02, 2024 19.46 19.50 18.80 19.35 17,397 -0.15(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.