Skip to main content

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

35.09 +1.37 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 33.95 35.86 33.95 35.09 202,746 +1.37(+4.06%)
Nov 07, 2024 34.00 34.00 33.26 33.72 153,841 -0.28(-0.82%)
Nov 06, 2024 34.00 34.41 33.43 34.00 288,822 +0.86(+2.60%)
Nov 05, 2024 32.21 33.19 32.11 33.14 85,039 +0.95(+2.95%)
Nov 04, 2024 32.53 33.00 31.66 32.19 49,382 -0.34(-1.05%)
Nov 01, 2024 32.92 33.15 32.16 32.53 49,259 -0.04(-0.12%)
Oct 31, 2024 33.15 33.15 32.56 32.57 45,799 -0.48(-1.45%)
Oct 30, 2024 33.33 34.13 33.04 33.05 92,505 -0.16(-0.48%)
Oct 29, 2024 32.70 33.63 32.56 33.21 85,360 +0.41(+1.25%)
Oct 28, 2024 31.55 33.42 31.34 32.80 104,421 +1.71(+5.50%)
Oct 25, 2024 29.91 31.23 29.63 31.09 110,263 +1.82(+6.22%)
Oct 24, 2024 27.67 29.50 27.67 29.27 50,766 +1.60(+5.78%)
Oct 23, 2024 27.65 27.86 27.45 27.67 15,253 -0.02(-0.07%)
Oct 22, 2024 27.37 27.70 27.37 27.69 23,068 +0.34(+1.24%)
Oct 21, 2024 27.92 28.00 27.25 27.35 20,636 -0.59(-2.11%)
Oct 18, 2024 28.60 28.60 27.94 27.94 17,333 -0.62(-2.17%)
Oct 17, 2024 28.50 28.60 28.02 28.56 40,469 +0.11(+0.39%)
Oct 16, 2024 28.05 28.48 27.98 28.45 61,776 +0.50(+1.79%)
Oct 15, 2024 27.46 27.98 27.32 27.95 30,458 +0.50(+1.82%)
Oct 14, 2024 27.12 27.51 26.91 27.45 26,489 +0.46(+1.70%)
Oct 11, 2024 26.34 27.29 26.21 26.99 24,303 +0.72(+2.74%)
Oct 10, 2024 26.02 26.50 25.98 26.27 33,027 -0.01(-0.04%)
Oct 09, 2024 25.50 26.33 25.50 26.28 25,504 +0.77(+3.02%)
Oct 08, 2024 25.40 25.70 25.14 25.51 66,460 +0.26(+1.03%)
Oct 07, 2024 25.33 25.43 25.00 25.25 34,570 -0.07(-0.28%)
Oct 04, 2024 25.54 25.54 25.05 25.32 17,966 +0.15(+0.60%)
Oct 03, 2024 25.33 25.74 25.06 25.17 20,642 -0.33(-1.29%)
Oct 02, 2024 25.91 26.18 25.48 25.50 22,929 -0.30(-1.16%)
Oct 01, 2024 26.49 26.50 25.74 25.80 29,526 -0.97(-3.62%)
Sep 30, 2024 26.44 27.21 25.91 26.77 23,837 +0.33(+1.25%)
Sep 27, 2024 26.38 26.83 26.36 26.44 27,170 +0.12(+0.46%)
Sep 26, 2024 26.45 26.89 26.30 26.32 20,583 +0.16(+0.61%)
Sep 25, 2024 26.40 26.40 25.56 26.16 87,107 +0.05(+0.19%)
Sep 24, 2024 26.77 26.95 26.11 26.11 19,702 -0.58(-2.17%)
Sep 23, 2024 27.53 27.57 26.62 26.69 28,528 -0.81(-2.95%)
Sep 20, 2024 27.69 28.08 27.40 27.50 109,584 -0.49(-1.75%)
Sep 19, 2024 27.55 28.25 27.37 27.99 84,319 +1.02(+3.78%)
Sep 18, 2024 26.93 27.89 26.82 26.97 40,577 +0.07(+0.26%)
Sep 17, 2024 27.12 27.54 26.84 26.90 72,470 -0.10(-0.37%)
Sep 16, 2024 26.00 27.00 25.90 27.00 59,776 +1.01(+3.89%)
Sep 13, 2024 25.54 26.00 25.54 25.99 39,853 +0.74(+2.93%)
Sep 12, 2024 25.20 25.30 25.07 25.25 13,061 +0.20(+0.80%)
Sep 11, 2024 25.30 25.30 24.87 25.05 28,405 -0.14(-0.56%)
Sep 10, 2024 25.54 25.60 25.00 25.19 23,063 -0.38(-1.49%)
Sep 09, 2024 25.36 25.73 25.36 25.57 31,898 +0.35(+1.39%)
Sep 06, 2024 25.47 25.50 25.16 25.22 53,930 -0.13(-0.51%)
Sep 05, 2024 25.33 25.57 25.21 25.35 58,451 -0.04(-0.16%)
Sep 04, 2024 25.66 25.80 25.32 25.39 51,148 -0.28(-1.09%)
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.