Skip to main content

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

17.77 +0.82 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 16.94 17.96 16.82 17.77 25,733 +0.82(+4.84%)
Nov 30, 2023 16.81 16.98 16.73 16.95 13,694 -0.03(-0.18%)
Nov 29, 2023 17.17 17.17 16.52 16.98 12,231 +0.08(+0.47%)
Nov 28, 2023 17.24 17.24 16.90 16.90 11,599 -0.06(-0.35%)
Nov 27, 2023 17.44 17.46 16.70 16.96 24,670 -0.20(-1.17%)
Nov 24, 2023 17.31 17.47 16.92 17.16 6,347 -0.03(-0.17%)
Nov 22, 2023 17.14 17.50 16.71 17.19 10,388 +0.24(+1.42%)
Nov 21, 2023 17.31 17.31 16.62 16.95 24,855 -0.25(-1.45%)
Nov 20, 2023 17.21 17.22 16.77 17.20 11,124 +0.10(+0.58%)
Nov 17, 2023 17.17 17.31 16.94 17.10 19,616 +0.15(+0.88%)
Nov 16, 2023 17.00 17.25 16.92 16.95 8,277 -0.52(-2.98%)
Nov 15, 2023 18.00 18.00 17.32 17.47 24,788 -0.53(-2.94%)
Nov 14, 2023 16.65 18.24 16.60 18.00 35,658 +1.98(+12.36%)
Nov 13, 2023 15.79 16.20 15.75 16.02 13,447 +0.13(+0.82%)
Nov 10, 2023 15.79 15.90 15.75 15.89 11,881 +0.30(+1.92%)
Nov 09, 2023 15.95 15.99 15.50 15.59 39,699 -0.51(-3.17%)
Nov 08, 2023 16.38 16.41 15.99 16.10 9,764 -0.60(-3.59%)
Nov 07, 2023 16.50 16.86 15.97 16.70 15,108 +0.46(+2.83%)
Nov 06, 2023 16.91 16.97 16.24 16.24 9,204 -0.66(-3.91%)
Nov 03, 2023 16.61 17.20 16.50 16.90 16,613 +0.61(+3.74%)
Nov 02, 2023 16.01 16.94 15.56 16.29 18,752 +0.53(+3.36%)
Nov 01, 2023 15.75 16.00 15.13 15.76 15,508 +0.25(+1.61%)
Oct 31, 2023 15.09 15.70 15.09 15.51 33,019 +0.22(+1.44%)
Oct 30, 2023 15.39 15.72 15.01 15.29 66,850 +0.29(+1.93%)
Oct 27, 2023 15.30 15.74 14.53 15.00 20,126 -0.38(-2.47%)
Oct 26, 2023 14.09 15.94 14.09 15.38 36,573 -0.23(-1.47%)
Oct 25, 2023 15.81 15.84 15.38 15.61 17,387 -0.41(-2.56%)
Oct 24, 2023 15.95 16.06 15.85 16.02 7,181 -0.05(-0.31%)
Oct 23, 2023 16.10 16.33 15.96 16.07 8,519 -0.08(-0.50%)
Oct 20, 2023 16.32 16.32 16.00 16.15 17,200 -0.10(-0.62%)
Oct 19, 2023 16.26 16.76 16.03 16.25 15,432 -0.02(-0.12%)
Oct 18, 2023 16.54 16.87 16.11 16.27 28,992 -0.67(-3.96%)
Oct 17, 2023 16.77 17.00 16.70 16.94 28,403 +0.21(+1.26%)
Oct 16, 2023 16.47 16.84 16.51 16.73 13,213 +0.21(+1.27%)
Oct 13, 2023 16.73 17.10 16.13 16.52 13,976 -0.30(-1.78%)
Oct 12, 2023 16.61 17.01 16.42 16.82 20,254 -0.33(-1.92%)
Oct 11, 2023 17.25 17.32 16.92 17.15 15,908 -0.01(-0.06%)
Oct 10, 2023 17.98 17.98 16.95 17.16 14,458 +0.43(+2.57%)
Oct 09, 2023 16.46 16.98 16.11 16.73 16,595 +0.25(+1.52%)
Oct 06, 2023 17.05 17.05 16.21 16.48 34,426 -0.18(-1.08%)
Oct 05, 2023 16.70 17.39 16.32 16.66 32,123 +0.07(+0.42%)
Oct 04, 2023 16.30 16.83 16.07 16.59 31,395 +0.30(+1.84%)
Oct 03, 2023 16.57 16.65 15.89 16.29 18,418 -0.20(-1.21%)
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.