Canada markets closed

Third Coast Bancshares, Inc. (TCBX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.18-0.47 (-2.39%)
At close: 04:00PM EDT
19.18 0.00 (0.00%)
After hours: 04:05PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202419.3619.6019.1119.1819.1817,700
Jun 13, 202419.9619.9619.5619.6519.658,900
Jun 12, 202419.7920.5919.7920.3720.3724,000
Jun 11, 202419.7119.7519.4619.6619.6611,300
Jun 10, 202419.8119.9319.5719.9319.9321,600
Jun 07, 202419.9320.3419.9220.0220.0211,700
Jun 06, 202420.5320.5320.0020.1420.1411,800
Jun 05, 202420.4120.4520.0020.4120.4132,400
Jun 04, 202420.6820.6820.2120.2120.2117,600
Jun 03, 202421.1721.2420.6120.7620.7614,400
May 31, 202420.7421.0920.4721.0921.0913,200
May 30, 202420.6420.9820.5720.7720.7718,200
May 29, 202420.6720.8420.3820.4420.4428,100
May 28, 202421.3921.3920.6820.8520.8519,900
May 24, 202421.3421.3821.1021.3821.3811,600
May 23, 202421.9921.9921.0721.2021.2021,700
May 22, 202421.7021.9921.7021.9921.9930,500
May 21, 202420.9121.7320.9021.7021.7020,400
May 20, 202421.4221.5220.9820.9920.9946,500
May 17, 202421.3421.7921.3221.5221.5233,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...