Skip to main content

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

19.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 19.10 19.83 18.85 19.50 58,001 +0.50(+2.63%)
Jan 31, 2024 19.94 20.02 19.00 19.00 45,888 -0.78(-3.94%)
Jan 30, 2024 20.00 20.01 19.44 19.78 45,027 -0.21(-1.05%)
Jan 29, 2024 19.90 20.12 19.37 19.99 41,186 +0.21(+1.06%)
Jan 26, 2024 19.88 19.90 18.95 19.78 42,288 +0.66(+3.45%)
Jan 25, 2024 19.27 19.73 18.72 19.12 13,297 +0.23(+1.22%)
Jan 24, 2024 19.24 19.35 18.64 18.89 13,185 -0.06(-0.32%)
Jan 23, 2024 19.70 19.70 18.82 18.95 19,794 -0.55(-2.82%)
Jan 22, 2024 19.11 19.50 19.11 19.50 21,795 +0.58(+3.07%)
Jan 19, 2024 19.18 19.18 18.60 18.92 19,277 -0.08(-0.42%)
Jan 18, 2024 18.92 19.10 18.64 19.00 11,678 +0.23(+1.23%)
Jan 17, 2024 18.61 18.85 18.52 18.77 9,564 +0.09(+0.48%)
Jan 16, 2024 18.77 19.00 18.64 18.68 12,007 -0.37(-1.94%)
Jan 12, 2024 19.22 19.35 18.93 19.05 12,717 -0.05(-0.26%)
Jan 11, 2024 18.94 19.15 18.69 19.10 27,020 +0.22(+1.17%)
Jan 10, 2024 18.81 19.34 18.73 18.88 12,281 -0.04(-0.21%)
Jan 09, 2024 18.82 19.23 18.82 18.92 17,280 -0.27(-1.41%)
Jan 08, 2024 19.13 19.36 18.77 19.19 11,876 -0.19(-0.98%)
Jan 05, 2024 18.94 19.81 18.94 19.38 48,447 +0.21(+1.10%)
Jan 04, 2024 19.35 19.63 19.04 19.17 25,742 -0.02(-0.10%)
Jan 03, 2024 19.54 19.54 19.02 19.19 35,892 -0.40(-2.04%)
Jan 02, 2024 19.45 19.89 18.99 19.59 29,103 -0.28(-1.41%)
Dec 29, 2023 20.47 20.47 19.84 19.87 15,460 -0.45(-2.21%)
Dec 28, 2023 20.30 20.48 20.04 20.32 20,415 -0.17(-0.83%)
Dec 27, 2023 20.30 20.74 19.92 20.49 39,397 +0.31(+1.54%)
Dec 26, 2023 20.30 20.30 19.23 20.18 42,335 +0.05(+0.25%)
Dec 22, 2023 19.50 20.29 19.17 20.13 19,497 +0.74(+3.82%)
Dec 21, 2023 19.22 19.50 19.16 19.39 12,282 +0.20(+1.04%)
Dec 20, 2023 19.56 19.90 18.97 19.19 29,261 -0.37(-1.89%)
Dec 19, 2023 19.54 19.96 19.10 19.56 30,014 +0.08(+0.41%)
Dec 18, 2023 19.66 20.00 19.28 19.48 11,992 -0.25(-1.27%)
Dec 15, 2023 20.35 20.35 19.40 19.73 92,523 -0.45(-2.23%)
Dec 14, 2023 19.93 20.18 19.30 20.18 69,397 +0.59(+3.01%)
Dec 13, 2023 18.54 19.99 18.40 19.59 42,842 +1.24(+6.76%)
Dec 12, 2023 18.55 18.58 18.14 18.35 14,129 -0.18(-0.97%)
Dec 11, 2023 18.39 18.57 18.16 18.53 12,559 -0.02(-0.11%)
Dec 08, 2023 18.45 18.81 18.30 18.55 9,720 +0.14(+0.76%)
Dec 07, 2023 18.20 18.45 18.07 18.41 11,579 +0.44(+2.45%)
Dec 06, 2023 17.98 18.15 17.88 17.97 15,137 +0.10(+0.56%)
Dec 05, 2023 18.17 18.17 17.56 17.87 20,017 -0.30(-1.65%)
Dec 04, 2023 17.98 18.30 17.70 18.17 55,022 +0.40(+2.25%)
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.