UK markets closed

Third Coast Bancshares, Inc. (TCBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.22-0.30 (-1.39%)
At close: 04:00PM EDT
21.66 +0.44 (+2.07%)
After hours: 06:57PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202421.5721.5721.0721.2221.2219,700
09 May 202421.4021.7421.3021.5221.5233,200
08 May 202421.5521.5521.1121.4021.4017,300
07 May 202421.5621.8821.3821.4321.4324,900
06 May 202420.8721.7020.7521.4821.4871,800
03 May 202420.8420.9920.7220.9320.9341,500
02 May 202420.1620.6520.0920.6520.6539,400
01 May 202419.4920.1219.4920.0920.0945,800
30 Apr 202419.6119.7919.4219.4219.4221,900
29 Apr 202420.0020.0019.5019.8619.8643,200
26 Apr 202419.7919.9019.5819.9019.9020,400
25 Apr 202419.8119.9119.3319.5119.5125,300
24 Apr 202419.4019.8419.2519.7319.7323,300
23 Apr 202419.6620.0019.5019.6619.6634,400
22 Apr 202419.2419.7319.1219.7319.7314,200
19 Apr 202418.4319.1418.4319.1419.1468,700
18 Apr 202418.2618.6118.2618.5518.5528,600
17 Apr 202418.3118.4718.0318.2318.2314,700
16 Apr 202418.2818.3918.0018.3018.3022,900
15 Apr 202418.7118.7618.1118.5118.5120,600
12 Apr 202418.6018.6118.4018.5018.5013,200
11 Apr 202418.7018.9718.4018.7718.7726,300
10 Apr 202418.5018.7218.3618.6918.6947,900
09 Apr 202419.1219.1218.7318.8918.8915,300
08 Apr 202419.5519.5818.9218.9218.9211,400
05 Apr 202418.9919.1918.9919.0919.0913,200
04 Apr 202419.3519.4018.9119.0019.0020,600
03 Apr 202418.5019.0218.5018.8918.8920,400
02 Apr 202419.0119.0118.5118.5818.5825,100
01 Apr 202420.1320.1619.2019.2119.2122,600
28 Mar 202419.7420.1119.7420.0220.0245,400
27 Mar 202419.1919.9019.1919.8519.8533,500
26 Mar 202419.5519.5719.0419.0419.0416,300
25 Mar 202419.8119.9019.5519.5519.5513,200
22 Mar 202420.0320.0919.7119.7119.7128,200
21 Mar 202420.1020.1519.9020.1220.1237,700
20 Mar 202419.6520.1519.6520.0020.0042,300
19 Mar 202419.4319.9619.4319.8119.8120,100
18 Mar 202419.9920.0219.4319.4419.4452,400
15 Mar 202419.6120.1919.6119.8219.8282,400
14 Mar 202419.7619.9019.5819.7419.7443,700
13 Mar 202419.7119.8219.6919.8119.8123,600
12 Mar 202419.7219.9019.6319.7219.7221,300
11 Mar 202419.8619.8619.5419.7219.7214,700
08 Mar 202420.1120.1119.8719.9119.9154,100
07 Mar 202420.0020.0919.6219.8719.8772,000
06 Mar 202419.9720.2319.6619.9919.9967,100
05 Mar 202419.1719.9319.1719.7519.7528,800
04 Mar 202418.9419.5018.9419.3919.3928,600
01 Mar 202419.0319.3218.8519.1119.1131,400
29 Feb 202419.1919.1918.8119.1719.17111,300
28 Feb 202418.8018.9418.8018.8518.8517,300
27 Feb 202418.9719.1018.8518.8518.8514,300
26 Feb 202418.8019.1518.8018.9218.9237,200
23 Feb 202419.1219.3318.8418.9918.9917,300
22 Feb 202419.0119.1318.9019.1219.1218,100
21 Feb 202419.5019.5018.8819.1019.1015,600
20 Feb 202419.1319.9919.1319.7519.7513,800
16 Feb 202419.6019.9519.4219.4219.4223,900
15 Feb 202419.4019.9619.1219.6519.6565,600
14 Feb 202419.2219.5318.8319.4019.4025,500
13 Feb 202419.1919.4618.7518.9318.9341,500
12 Feb 202419.9520.1919.5519.7419.7472,900
09 Feb 202419.2019.7518.9819.5919.5936,900
08 Feb 202418.8819.1418.3018.9518.9514,100
07 Feb 202418.7418.9518.1618.8118.8160,200
06 Feb 202419.1819.4118.5818.8118.8131,400
05 Feb 202419.4219.5718.8719.1819.1825,900
02 Feb 202419.4619.5018.8019.3519.3517,400
01 Feb 202419.1019.8318.8519.5019.5058,000
31 Jan 202419.9420.0219.0019.0019.0045,900
30 Jan 202420.0020.0119.4419.7819.7845,000
29 Jan 202419.9020.1319.3719.9919.9941,200
26 Jan 202419.8819.9018.9519.7819.7842,300
25 Jan 202419.2719.7318.7219.1219.1213,300
24 Jan 202419.2419.3518.6418.8918.8913,200
23 Jan 202419.7019.7018.8218.9518.9519,800
22 Jan 202419.1119.5019.1119.5019.5021,800
19 Jan 202419.1819.1818.6018.9218.9219,300
18 Jan 202418.9219.1018.6419.0019.0011,700
17 Jan 202418.6118.8518.5218.7718.779,600
16 Jan 202418.7719.0018.6418.6818.6812,000
12 Jan 202419.2219.3518.9319.0519.0512,700
11 Jan 202418.9419.1518.6919.1019.1027,000
10 Jan 202418.8119.3418.7318.8818.8812,300
09 Jan 202418.8219.2318.8218.9218.9217,300
08 Jan 202419.1319.3618.7719.1919.1911,900
05 Jan 202418.9419.8118.9419.3819.3848,400
04 Jan 202419.3519.6319.0319.1719.1725,700
03 Jan 202419.5419.5419.0219.1919.1935,900
02 Jan 202419.4519.8918.9919.5919.5929,100
29 Dec 202320.4720.4719.8419.8719.8715,500
28 Dec 202320.3020.4820.0420.3220.3220,400
27 Dec 202320.3020.7419.9220.4920.4939,400
26 Dec 202320.3020.3019.2320.1820.1842,300
22 Dec 202319.5020.2819.1720.1320.1319,500
21 Dec 202319.2219.5019.1619.3919.3912,300
20 Dec 202319.5619.9018.9719.1919.1929,300
19 Dec 202319.5419.9619.1019.5619.5630,000
18 Dec 202319.6620.0019.2819.4819.4812,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...