Skip to main content

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

35.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 35.40 35.40 34.56 35.10 45,219 +0.00(+0.00%)
Dec 05, 2024 35.22 35.86 34.81 35.10 63,495 -0.25(-0.71%)
Dec 04, 2024 34.86 35.35 34.18 35.35 58,266 +0.60(+1.73%)
Dec 03, 2024 35.19 35.19 34.41 34.75 57,113 -0.48(-1.36%)
Dec 02, 2024 35.66 36.97 34.62 35.23 75,206 -0.27(-0.76%)
Nov 29, 2024 35.80 35.91 34.88 35.50 70,266 +0.09(+0.25%)
Nov 27, 2024 35.95 36.26 35.29 35.41 48,291 -0.59(-1.64%)
Nov 26, 2024 36.01 36.28 34.81 36.00 58,922 -0.21(-0.58%)
Nov 25, 2024 36.27 37.15 35.94 36.21 99,841 +0.09(+0.25%)
Nov 22, 2024 35.21 36.19 34.86 36.12 102,681 +0.85(+2.41%)
Nov 21, 2024 35.66 35.74 35.02 35.27 67,382 -0.39(-1.09%)
Nov 20, 2024 35.50 35.69 34.98 35.66 80,206 +0.10(+0.28%)
Nov 19, 2024 35.55 35.89 35.16 35.56 118,565 -0.05(-0.14%)
Nov 18, 2024 34.86 35.89 34.28 35.61 219,567 +1.03(+2.98%)
Nov 15, 2024 34.67 35.30 34.00 34.58 169,156 -0.09(-0.26%)
Nov 14, 2024 34.93 35.07 34.26 34.67 130,855 -0.30(-0.86%)
Nov 13, 2024 35.00 35.35 34.71 34.97 197,131 -0.03(-0.09%)
Nov 12, 2024 35.55 35.65 34.52 35.00 111,660 -0.55(-1.55%)
Nov 11, 2024 36.10 36.20 35.38 35.55 113,012 +0.46(+1.31%)
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%)
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.