Canada markets closed

Third Coast Bancshares, Inc. (TCBX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.52+0.20 (+0.94%)
At close: 04:00PM EDT
21.52 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202421.3421.7921.3221.5221.5232,295
May 16, 202421.1821.4120.8021.3221.3236,500
May 15, 202421.1421.3220.9521.0921.0930,900
May 14, 202421.2521.2520.7020.8620.8628,300
May 13, 202421.4121.7020.9321.0021.0019,400
May 10, 202421.5721.5721.0721.2221.2219,700
May 09, 202421.4021.7421.3021.5221.5233,200
May 08, 202421.5521.5521.1121.4021.4017,300
May 07, 202421.5621.8821.3821.4321.4324,900
May 06, 202420.8721.7020.7521.4821.4871,800
May 03, 202420.8420.9920.7220.9320.9341,500
May 02, 202420.1620.6520.0920.6520.6539,400
May 01, 202419.4920.1219.4920.0920.0945,800
Apr 30, 202419.6119.7919.4219.4219.4221,900
Apr 29, 202420.0020.0019.5019.8619.8643,200
Apr 26, 202419.7919.9019.5819.9019.9020,400
Apr 25, 202419.8119.9119.3319.5119.5125,300
Apr 24, 202419.4019.8419.2519.7319.7323,300
Apr 23, 202419.6620.0019.5019.6619.6634,400
Apr 22, 202419.2419.7319.1219.7319.7314,200
Apr 19, 202418.4319.1418.4319.1419.1468,700
Apr 18, 202418.2618.6118.2618.5518.5528,600
Apr 17, 202418.3118.4718.0318.2318.2314,700
Apr 16, 202418.2818.3918.0018.3018.3022,900
Apr 15, 202418.7118.7618.1118.5118.5120,600
Apr 12, 202418.6018.6118.4018.5018.5013,200
Apr 11, 202418.7018.9718.4018.7718.7726,300
Apr 10, 202418.5018.7218.3618.6918.6947,900
Apr 09, 202419.1219.1218.7318.8918.8915,300
Apr 08, 202419.5519.5818.9218.9218.9211,400
Apr 05, 202418.9919.1918.9919.0919.0913,200
Apr 04, 202419.3519.4018.9119.0019.0020,600
Apr 03, 202418.5019.0218.5018.8918.8920,400
Apr 02, 202419.0119.0118.5118.5818.5825,100
Apr 01, 202420.1320.1619.2019.2119.2122,600
Mar 28, 202419.7420.1119.7420.0220.0245,400
Mar 27, 202419.1919.9019.1919.8519.8533,500
Mar 26, 202419.5519.5719.0419.0419.0416,300
Mar 25, 202419.8119.9019.5519.5519.5513,200
Mar 22, 202420.0320.0919.7119.7119.7128,200
Mar 21, 202420.1020.1519.9020.1220.1237,700
Mar 20, 202419.6520.1519.6520.0020.0042,300
Mar 19, 202419.4319.9619.4319.8119.8120,100
Mar 18, 202419.9920.0219.4319.4419.4452,400
Mar 15, 202419.6120.1919.6119.8219.8282,400
Mar 14, 202419.7619.9019.5819.7419.7443,700
Mar 13, 202419.7119.8219.6919.8119.8123,600
Mar 12, 202419.7219.9019.6319.7219.7221,300
Mar 11, 202419.8619.8619.5419.7219.7214,700
Mar 08, 202420.1120.1119.8719.9119.9154,100
Mar 07, 202420.0020.0919.6219.8719.8772,000
Mar 06, 202419.9720.2319.6619.9919.9967,100
Mar 05, 202419.1719.9319.1719.7519.7528,800
Mar 04, 202418.9419.5018.9419.3919.3928,600
Mar 01, 202419.0319.3218.8519.1119.1131,400
Feb 29, 202419.1919.1918.8119.1719.17111,300
Feb 28, 202418.8018.9418.8018.8518.8517,300
Feb 27, 202418.9719.1018.8518.8518.8514,300
Feb 26, 202418.8019.1518.8018.9218.9237,200
Feb 23, 202419.1219.3318.8418.9918.9917,300
Feb 22, 202419.0119.1318.9019.1219.1218,100
Feb 21, 202419.5019.5018.8819.1019.1015,600
Feb 20, 202419.1319.9919.1319.7519.7513,800
Feb 16, 202419.6019.9519.4219.4219.4223,900
Feb 15, 202419.4019.9619.1219.6519.6565,600
Feb 14, 202419.2219.5318.8319.4019.4025,500
Feb 13, 202419.1919.4618.7518.9318.9341,500
Feb 12, 202419.9520.1919.5519.7419.7472,900
Feb 09, 202419.2019.7518.9819.5919.5936,900
Feb 08, 202418.8819.1418.3018.9518.9514,100
Feb 07, 202418.7418.9518.1618.8118.8160,200
Feb 06, 202419.1819.4118.5818.8118.8131,400
Feb 05, 202419.4219.5718.8719.1819.1825,900
Feb 02, 202419.4619.5018.8019.3519.3517,400
Feb 01, 202419.1019.8318.8519.5019.5058,000
Jan 31, 202419.9420.0219.0019.0019.0045,900
Jan 30, 202420.0020.0119.4419.7819.7845,000
Jan 29, 202419.9020.1319.3719.9919.9941,200
Jan 26, 202419.8819.9018.9519.7819.7842,300
Jan 25, 202419.2719.7318.7219.1219.1213,300
Jan 24, 202419.2419.3518.6418.8918.8913,200
Jan 23, 202419.7019.7018.8218.9518.9519,800
Jan 22, 202419.1119.5019.1119.5019.5021,800
Jan 19, 202419.1819.1818.6018.9218.9219,300
Jan 18, 202418.9219.1018.6419.0019.0011,700
Jan 17, 202418.6118.8518.5218.7718.779,600
Jan 16, 202418.7719.0018.6418.6818.6812,000
Jan 12, 202419.2219.3518.9319.0519.0512,700
Jan 11, 202418.9419.1518.6919.1019.1027,000
Jan 10, 202418.8119.3418.7318.8818.8812,300
Jan 09, 202418.8219.2318.8218.9218.9217,300
Jan 08, 202419.1319.3618.7719.1919.1911,900
Jan 05, 202418.9419.8118.9419.3819.3848,400
Jan 04, 202419.3519.6319.0319.1719.1725,700
Jan 03, 202419.5419.5419.0219.1919.1935,900
Jan 02, 202419.4519.8918.9919.5919.5929,100
Dec 29, 202320.4720.4719.8419.8719.8715,500
Dec 28, 202320.3020.4820.0420.3220.3220,400
Dec 27, 202320.3020.7419.9220.4920.4939,400
Dec 26, 202320.3020.3019.2320.1820.1842,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...