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

21.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 21.34 21.79 21.32 21.52 32,959 +0.20(+0.94%)
May 16, 2024 21.18 21.41 20.80 21.32 36,511 +0.23(+1.09%)
May 15, 2024 21.14 21.32 20.95 21.09 30,945 +0.23(+1.10%)
May 14, 2024 21.25 21.25 20.70 20.86 28,336 -0.14(-0.67%)
May 13, 2024 21.41 21.70 20.93 21.00 19,421 -0.22(-1.04%)
May 10, 2024 21.57 21.57 21.07 21.22 19,726 -0.30(-1.39%)
May 09, 2024 21.40 21.74 21.30 21.52 33,235 +0.12(+0.56%)
May 08, 2024 21.55 21.55 21.11 21.40 17,340 -0.03(-0.14%)
May 07, 2024 21.56 21.88 21.38 21.43 24,896 -0.05(-0.23%)
May 06, 2024 20.87 21.70 20.75 21.48 71,759 +0.55(+2.63%)
May 03, 2024 20.84 20.99 20.72 20.93 41,523 +0.28(+1.36%)
May 02, 2024 20.16 20.65 20.09 20.65 39,524 +0.56(+2.79%)
May 01, 2024 19.49 20.12 19.49 20.09 45,841 +0.67(+3.45%)
Apr 30, 2024 19.61 19.79 19.42 19.42 21,939 -0.44(-2.22%)
Apr 29, 2024 20.00 20.00 19.50 19.86 43,153 -0.04(-0.20%)
Apr 26, 2024 19.79 19.90 19.58 19.90 20,373 +0.39(+2.00%)
Apr 25, 2024 19.81 19.91 19.33 19.51 25,329 -0.22(-1.12%)
Apr 24, 2024 19.40 19.84 19.25 19.73 23,345 +0.07(+0.36%)
Apr 23, 2024 19.66 20.00 19.50 19.66 34,523 -0.07(-0.35%)
Apr 22, 2024 19.24 19.73 19.12 19.73 14,219 +0.59(+3.08%)
Apr 19, 2024 18.43 19.14 18.43 19.14 68,660 +0.59(+3.18%)
Apr 18, 2024 18.26 18.61 18.26 18.55 28,554 +0.32(+1.76%)
Apr 17, 2024 18.31 18.47 18.03 18.23 14,694 -0.07(-0.38%)
Apr 16, 2024 18.28 18.39 18.00 18.30 22,890 -0.21(-1.13%)
Apr 15, 2024 18.71 18.76 18.11 18.51 20,571 +0.01(+0.05%)
Apr 12, 2024 18.60 18.61 18.40 18.50 13,179 -0.27(-1.44%)
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%)
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.