NasdaqGS - Nasdaq Real Time Price USD

Third Coast Bancshares, Inc. (TCBX)

Compare
30.91
-1.36
(-4.21%)
At close: January 10 at 4:00:00 PM EST
30.91
0.00
(0.00%)
After hours: January 10 at 4:01:43 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 31.67 31.76 30.34 30.91 30.91 69,700
Jan 8, 2025 32.01 32.53 31.75 32.27 32.27 67,600
Jan 7, 2025 33.20 33.24 31.75 32.30 32.30 61,900
Jan 6, 2025 33.11 33.53 32.71 32.96 32.96 72,700
Jan 3, 2025 32.87 33.21 32.24 33.07 33.07 59,300
Jan 2, 2025 33.99 34.23 32.50 32.84 32.84 81,300
Dec 31, 2024 34.39 34.77 33.83 33.95 33.95 100,900
Dec 30, 2024 33.99 34.59 33.70 34.38 34.38 43,000
Dec 27, 2024 34.74 35.49 33.79 34.13 34.13 38,100
Dec 26, 2024 34.18 35.05 34.01 34.90 34.90 35,500
Dec 24, 2024 33.98 34.36 33.88 34.36 34.36 32,600
Dec 23, 2024 33.95 34.28 33.73 34.10 34.10 33,800
Dec 20, 2024 33.03 34.63 33.03 34.25 34.25 117,100
Dec 19, 2024 34.48 35.01 33.37 33.47 33.47 104,000
Dec 18, 2024 36.21 36.97 33.49 34.01 34.01 119,800
Dec 17, 2024 37.04 37.07 36.09 36.16 36.16 71,600
Dec 16, 2024 36.80 37.37 36.07 36.97 36.97 124,400
Dec 13, 2024 36.70 36.85 36.08 36.48 36.48 77,800
Dec 12, 2024 37.00 37.15 36.00 36.75 36.75 86,300
Dec 11, 2024 37.37 37.65 36.42 37.28 37.28 127,600
Dec 10, 2024 35.16 36.76 34.85 36.63 36.63 111,900
Dec 9, 2024 35.10 35.83 34.47 35.17 35.17 88,500
Dec 6, 2024 35.40 35.40 34.56 35.10 35.10 45,200
Dec 5, 2024 35.22 35.86 34.81 35.10 35.10 63,500
Dec 4, 2024 34.86 35.35 34.18 35.35 35.35 58,300
Dec 3, 2024 35.19 35.19 34.41 34.75 34.75 57,100
Dec 2, 2024 35.66 36.97 34.62 35.23 35.23 75,200
Nov 29, 2024 35.80 35.90 34.88 35.50 35.50 70,300
Nov 27, 2024 35.95 36.26 35.29 35.41 35.41 48,300
Nov 26, 2024 36.01 36.28 34.81 36.00 36.00 58,900
Nov 25, 2024 36.27 37.15 35.94 36.21 36.21 99,800
Nov 22, 2024 35.21 36.19 34.86 36.12 36.12 102,700
Nov 21, 2024 35.66 35.74 35.02 35.27 35.27 67,400
Nov 20, 2024 35.50 35.69 34.97 35.66 35.66 80,200
Nov 19, 2024 35.55 35.89 35.17 35.56 35.56 118,600
Nov 18, 2024 34.86 35.89 34.28 35.61 35.61 219,600
Nov 15, 2024 34.67 35.30 34.00 34.58 34.58 169,200
Nov 14, 2024 34.93 35.07 34.26 34.67 34.67 130,900
Nov 13, 2024 35.00 35.35 34.71 34.97 34.97 197,100
Nov 12, 2024 35.55 35.65 34.53 35.00 35.00 111,700
Nov 11, 2024 36.10 36.20 35.38 35.55 35.55 113,000
Nov 8, 2024 33.95 35.86 33.95 35.09 35.09 202,700
Nov 7, 2024 34.00 34.00 33.26 33.72 33.72 153,800
Nov 6, 2024 34.00 34.40 33.43 34.00 34.00 288,800
Nov 5, 2024 32.21 33.19 32.11 33.14 33.14 85,000
Nov 4, 2024 32.53 33.00 31.66 32.19 32.19 49,400
Nov 1, 2024 32.92 33.15 32.16 32.53 32.53 49,300
Oct 31, 2024 33.15 33.15 32.56 32.57 32.57 45,800
Oct 30, 2024 33.33 34.13 33.04 33.05 33.05 92,500
Oct 29, 2024 32.70 33.63 32.56 33.21 33.21 85,400
Oct 28, 2024 31.55 33.42 31.34 32.80 32.80 104,400
Oct 25, 2024 29.91 31.23 29.63 31.09 31.09 110,300
Oct 24, 2024 27.67 29.50 27.67 29.27 29.27 50,800
Oct 23, 2024 27.65 27.86 27.45 27.67 27.67 15,300
Oct 22, 2024 27.37 27.70 27.37 27.69 27.69 23,100
Oct 21, 2024 27.92 28.00 27.25 27.35 27.35 20,600
Oct 18, 2024 28.60 28.60 27.94 27.94 27.94 17,300
Oct 17, 2024 28.50 28.60 28.02 28.56 28.56 40,500
Oct 16, 2024 28.05 28.48 27.98 28.45 28.45 61,800
Oct 15, 2024 27.46 27.98 27.32 27.95 27.95 30,500
Oct 14, 2024 27.12 27.51 26.91 27.45 27.45 26,500
Oct 11, 2024 26.34 27.29 26.21 26.99 26.99 24,300
Oct 10, 2024 26.02 26.50 25.98 26.27 26.27 33,000
Oct 9, 2024 25.50 26.33 25.50 26.28 26.28 25,500
Oct 8, 2024 25.40 25.70 25.14 25.51 25.51 66,500
Oct 7, 2024 25.33 25.43 25.00 25.25 25.25 34,600
Oct 4, 2024 25.54 25.54 25.06 25.32 25.32 18,000
Oct 3, 2024 25.33 25.74 25.06 25.17 25.17 20,600
Oct 2, 2024 25.91 26.18 25.48 25.50 25.50 22,900
Oct 1, 2024 26.49 26.50 25.74 25.80 25.80 29,500
Sep 30, 2024 26.44 27.21 25.91 26.77 26.77 23,800
Sep 27, 2024 26.38 26.83 26.36 26.44 26.44 27,200
Sep 26, 2024 26.45 26.90 26.30 26.32 26.32 20,600
Sep 25, 2024 26.40 26.40 25.56 26.16 26.16 87,100
Sep 24, 2024 26.77 26.95 26.11 26.11 26.11 19,700
Sep 23, 2024 27.53 27.57 26.63 26.69 26.69 28,500
Sep 20, 2024 27.69 28.08 27.40 27.50 27.50 109,600
Sep 19, 2024 27.55 28.25 27.37 27.99 27.99 84,300
Sep 18, 2024 26.93 27.89 26.82 26.97 26.97 40,600
Sep 17, 2024 27.12 27.54 26.84 26.90 26.90 72,500
Sep 16, 2024 26.00 27.00 25.90 27.00 27.00 59,800
Sep 13, 2024 25.54 26.00 25.54 25.99 25.99 39,900
Sep 12, 2024 25.20 25.30 25.07 25.25 25.25 13,100
Sep 11, 2024 25.30 25.30 24.87 25.05 25.05 28,400
Sep 10, 2024 25.54 25.60 25.00 25.19 25.19 23,100
Sep 9, 2024 25.36 25.73 25.36 25.57 25.57 31,900
Sep 6, 2024 25.47 25.50 25.16 25.22 25.22 53,900
Sep 5, 2024 25.33 25.57 25.21 25.35 25.35 58,500
Sep 4, 2024 25.66 25.80 25.32 25.39 25.39 51,100
Sep 3, 2024 25.46 25.78 25.30 25.67 25.67 37,200
Aug 30, 2024 25.30 25.69 25.22 25.61 25.61 57,600
Aug 29, 2024 25.48 25.48 25.18 25.30 25.30 26,000
Aug 28, 2024 25.30 25.45 25.10 25.30 25.30 46,400
Aug 27, 2024 25.16 25.74 24.95 25.34 25.34 56,900
Aug 26, 2024 24.80 25.30 24.80 25.27 25.27 142,300
Aug 23, 2024 23.40 24.88 23.38 24.84 24.84 89,600
Aug 22, 2024 23.03 23.38 23.01 23.22 23.22 36,200
Aug 21, 2024 22.59 22.98 22.47 22.93 22.93 15,200
Aug 20, 2024 23.28 23.28 22.57 22.70 22.70 21,500
Aug 19, 2024 23.12 23.21 22.78 23.21 23.21 19,100
Aug 16, 2024 22.69 23.11 22.69 22.97 22.97 24,600
Aug 15, 2024 22.26 23.01 22.26 22.70 22.70 32,500
Aug 14, 2024 21.72 21.91 21.40 21.77 21.77 25,500
Aug 13, 2024 21.80 21.80 21.47 21.66 21.66 52,100
Aug 12, 2024 21.97 22.12 21.42 21.50 21.50 35,900
Aug 9, 2024 21.28 21.92 21.11 21.87 21.87 56,200
Aug 8, 2024 21.38 21.60 21.03 21.37 21.37 31,700
Aug 7, 2024 21.25 21.65 20.90 21.14 21.14 67,300
Aug 6, 2024 21.10 21.21 20.77 21.01 21.01 39,600
Aug 5, 2024 21.28 21.28 20.66 21.10 21.10 55,700
Aug 2, 2024 21.66 22.29 21.50 22.12 22.12 53,500
Aug 1, 2024 23.48 23.50 22.00 22.46 22.46 139,200
Jul 31, 2024 23.68 24.10 23.31 23.37 23.37 28,300
Jul 30, 2024 24.08 24.10 23.55 23.70 23.70 36,500
Jul 29, 2024 24.73 24.73 23.42 23.82 23.82 32,900
Jul 26, 2024 25.47 25.47 24.32 24.71 24.71 22,900
Jul 25, 2024 25.24 26.38 24.72 25.08 25.08 57,900
Jul 24, 2024 24.74 25.24 24.30 24.64 24.64 46,400
Jul 23, 2024 23.88 24.75 23.88 24.63 24.63 64,500
Jul 22, 2024 23.14 23.91 23.14 23.89 23.89 46,500
Jul 19, 2024 23.51 23.65 23.05 23.07 23.07 31,100
Jul 18, 2024 23.76 24.00 22.90 23.42 23.42 24,800
Jul 17, 2024 23.90 24.40 23.70 23.88 23.88 65,400
Jul 16, 2024 23.00 24.00 22.99 23.96 23.96 107,700
Jul 15, 2024 22.26 23.00 22.26 22.85 22.85 59,700
Jul 12, 2024 22.40 22.54 20.15 22.22 22.22 27,900
Jul 11, 2024 21.95 22.90 21.89 22.39 22.39 86,400
Jul 10, 2024 21.00 21.74 20.90 21.74 21.74 14,500
Jul 9, 2024 20.78 21.11 20.71 21.02 21.02 8,800
Jul 8, 2024 20.11 20.74 20.11 20.73 20.73 21,500
Jul 5, 2024 21.25 21.26 20.18 20.18 20.18 41,200
Jul 3, 2024 21.36 21.36 21.18 21.28 21.28 13,800
Jul 2, 2024 21.05 21.50 20.67 21.40 21.40 21,400
Jul 1, 2024 21.37 21.40 20.93 21.06 21.06 31,000
Jun 28, 2024 20.27 21.29 20.00 21.27 21.27 181,700
Jun 27, 2024 19.87 20.13 19.74 20.04 20.04 10,300
Jun 26, 2024 19.83 20.02 19.52 19.72 19.72 19,400
Jun 25, 2024 19.69 20.03 19.69 20.03 20.03 10,000
Jun 24, 2024 19.70 20.00 19.70 19.83 19.83 18,900
Jun 21, 2024 19.52 19.83 19.30 19.54 19.54 42,400
Jun 20, 2024 19.12 19.63 18.82 19.58 19.58 14,600
Jun 18, 2024 19.28 19.40 19.11 19.24 19.24 25,600
Jun 17, 2024 19.19 19.45 18.88 19.45 19.45 15,600
Jun 14, 2024 19.36 19.60 19.11 19.18 19.18 17,700
Jun 13, 2024 19.96 19.96 19.56 19.65 19.65 8,900
Jun 12, 2024 19.79 20.59 19.79 20.37 20.37 24,000
Jun 11, 2024 19.71 19.75 19.46 19.66 19.66 11,300
Jun 10, 2024 19.81 19.93 19.57 19.93 19.93 21,600
Jun 7, 2024 19.93 20.34 19.92 20.02 20.02 11,700
Jun 6, 2024 20.53 20.53 20.00 20.14 20.14 11,800
Jun 5, 2024 20.41 20.45 20.00 20.41 20.41 32,400
Jun 4, 2024 20.68 20.68 20.21 20.21 20.21 17,600
Jun 3, 2024 21.17 21.24 20.61 20.76 20.76 14,400
May 31, 2024 20.74 21.09 20.47 21.09 21.09 13,200
May 30, 2024 20.64 20.98 20.57 20.77 20.77 18,200
May 29, 2024 20.67 20.84 20.38 20.44 20.44 28,100
May 28, 2024 21.39 21.39 20.68 20.85 20.85 19,900
May 24, 2024 21.34 21.38 21.10 21.38 21.38 11,600
May 23, 2024 21.99 21.99 21.07 21.20 21.20 21,700
May 22, 2024 21.70 21.99 21.70 21.99 21.99 30,500
May 21, 2024 20.91 21.73 20.90 21.70 21.70 20,400
May 20, 2024 21.42 21.52 20.98 20.99 20.99 46,500
May 17, 2024 21.34 21.79 21.32 21.52 21.52 33,000
May 16, 2024 21.18 21.41 20.80 21.32 21.32 36,500
May 15, 2024 21.14 21.32 20.95 21.09 21.09 30,900
May 14, 2024 21.25 21.25 20.70 20.86 20.86 28,300
May 13, 2024 21.41 21.70 20.93 21.00 21.00 19,400
May 10, 2024 21.57 21.57 21.07 21.22 21.22 19,700
May 9, 2024 21.40 21.74 21.30 21.52 21.52 33,200
May 8, 2024 21.55 21.55 21.11 21.40 21.40 17,300
May 7, 2024 21.56 21.88 21.38 21.43 21.43 24,900
May 6, 2024 20.87 21.70 20.75 21.48 21.48 71,800
May 3, 2024 20.84 20.99 20.72 20.93 20.93 41,500
May 2, 2024 20.16 20.65 20.09 20.65 20.65 39,400
May 1, 2024 19.49 20.12 19.49 20.09 20.09 45,800
Apr 30, 2024 19.61 19.79 19.42 19.42 19.42 21,900
Apr 29, 2024 20.00 20.00 19.50 19.86 19.86 43,200
Apr 26, 2024 19.79 19.90 19.58 19.90 19.90 20,400
Apr 25, 2024 19.81 19.91 19.33 19.51 19.51 25,300
Apr 24, 2024 19.40 19.84 19.25 19.73 19.73 23,300
Apr 23, 2024 19.66 20.00 19.50 19.66 19.66 34,400
Apr 22, 2024 19.24 19.73 19.12 19.73 19.73 14,200
Apr 19, 2024 18.43 19.14 18.43 19.14 19.14 68,700
Apr 18, 2024 18.26 18.61 18.26 18.55 18.55 28,600
Apr 17, 2024 18.31 18.47 18.03 18.23 18.23 14,700
Apr 16, 2024 18.28 18.39 18.00 18.30 18.30 22,900
Apr 15, 2024 18.71 18.76 18.11 18.51 18.51 20,600
Apr 12, 2024 18.60 18.61 18.40 18.50 18.50 13,200
Apr 11, 2024 18.70 18.97 18.40 18.77 18.77 26,300
Apr 10, 2024 18.50 18.72 18.36 18.69 18.69 47,900
Apr 9, 2024 19.12 19.12 18.73 18.89 18.89 15,300
Apr 8, 2024 19.55 19.58 18.92 18.92 18.92 11,400
Apr 5, 2024 18.99 19.19 18.99 19.09 19.09 13,200
Apr 4, 2024 19.35 19.40 18.91 19.00 19.00 20,600
Apr 3, 2024 18.50 19.02 18.50 18.89 18.89 20,400
Apr 2, 2024 19.01 19.01 18.51 18.58 18.58 25,100
Apr 1, 2024 20.13 20.16 19.20 19.21 19.21 22,600
Mar 28, 2024 19.74 20.11 19.74 20.02 20.02 45,400
Mar 27, 2024 19.19 19.90 19.19 19.85 19.85 33,500
Mar 26, 2024 19.55 19.57 19.04 19.04 19.04 16,300
Mar 25, 2024 19.81 19.90 19.55 19.55 19.55 13,200
Mar 22, 2024 20.03 20.09 19.71 19.71 19.71 28,200
Mar 21, 2024 20.10 20.15 19.90 20.12 20.12 37,700
Mar 20, 2024 19.65 20.15 19.65 20.00 20.00 42,300
Mar 19, 2024 19.43 19.96 19.43 19.81 19.81 20,100
Mar 18, 2024 19.99 20.02 19.43 19.44 19.44 52,400
Mar 15, 2024 19.61 20.19 19.61 19.82 19.82 82,400
Mar 14, 2024 19.76 19.90 19.58 19.74 19.74 43,700
Mar 13, 2024 19.71 19.82 19.69 19.81 19.81 23,600
Mar 12, 2024 19.72 19.90 19.63 19.72 19.72 21,300
Mar 11, 2024 19.86 19.86 19.54 19.72 19.72 14,700
Mar 8, 2024 20.11 20.11 19.87 19.91 19.91 54,100
Mar 7, 2024 20.00 20.09 19.62 19.87 19.87 72,000
Mar 6, 2024 19.97 20.23 19.66 19.99 19.99 67,100
Mar 5, 2024 19.17 19.93 19.17 19.75 19.75 28,800
Mar 4, 2024 18.94 19.50 18.94 19.39 19.39 28,600
Mar 1, 2024 19.03 19.32 18.85 19.11 19.11 31,400
Feb 29, 2024 19.19 19.19 18.81 19.17 19.17 111,300
Feb 28, 2024 18.80 18.94 18.80 18.85 18.85 17,300
Feb 27, 2024 18.97 19.10 18.85 18.85 18.85 14,300
Feb 26, 2024 18.80 19.15 18.80 18.92 18.92 37,200
Feb 23, 2024 19.12 19.33 18.84 18.99 18.99 17,300
Feb 22, 2024 19.01 19.13 18.90 19.12 19.12 18,100
Feb 21, 2024 19.50 19.50 18.88 19.10 19.10 15,600
Feb 20, 2024 19.13 19.99 19.13 19.75 19.75 13,800
Feb 16, 2024 19.60 19.95 19.42 19.42 19.42 23,900
Feb 15, 2024 19.40 19.96 19.12 19.65 19.65 65,600
Feb 14, 2024 19.22 19.53 18.83 19.40 19.40 25,500
Feb 13, 2024 19.19 19.46 18.75 18.93 18.93 41,500
Feb 12, 2024 19.95 20.19 19.55 19.74 19.74 72,900
Feb 9, 2024 19.20 19.75 18.98 19.59 19.59 36,900
Feb 8, 2024 18.88 19.14 18.30 18.95 18.95 14,100
Feb 7, 2024 18.74 18.95 18.16 18.81 18.81 60,200
Feb 6, 2024 19.18 19.41 18.58 18.81 18.81 31,400
Feb 5, 2024 19.42 19.57 18.87 19.18 19.18 25,900
Feb 2, 2024 19.46 19.50 18.80 19.35 19.35 17,400
Feb 1, 2024 19.10 19.83 18.85 19.50 19.50 58,000
Jan 31, 2024 19.94 20.02 19.00 19.00 19.00 45,900
Jan 30, 2024 20.00 20.01 19.44 19.78 19.78 45,000
Jan 29, 2024 19.90 20.13 19.37 19.99 19.99 41,200
Jan 26, 2024 19.88 19.90 18.95 19.78 19.78 42,300
Jan 25, 2024 19.27 19.73 18.72 19.12 19.12 13,300
Jan 24, 2024 19.24 19.35 18.64 18.89 18.89 13,200
Jan 23, 2024 19.70 19.70 18.82 18.95 18.95 19,800
Jan 22, 2024 19.11 19.50 19.11 19.50 19.50 21,800
Jan 19, 2024 19.18 19.18 18.60 18.92 18.92 19,300
Jan 18, 2024 18.92 19.10 18.64 19.00 19.00 11,700
Jan 17, 2024 18.61 18.85 18.52 18.77 18.77 9,600
Jan 16, 2024 18.77 19.00 18.64 18.68 18.68 12,000
Jan 12, 2024 19.22 19.35 18.93 19.05 19.05 12,700
Jan 11, 2024 18.94 19.15 18.69 19.10 19.10 27,000

Related Tickers

SSBK Southern States Bancshares, Inc.
32.01
+1.11%
 
SPFI South Plains Financial, Inc.
32.35
-3.40%
 
HTBI HomeTrust Bancshares, Inc.
31.60
-3.28%
 
SMBK SmartFinancial, Inc.
29.39
-2.68%
 
SHBI Shore Bancshares, Inc.
14.72
-4.04%
 
FSFG First Savings Financial Group, Inc.
24.89
-3.86%
 
SABK South Atlantic Bancshares, Inc.
15.63
-0.95%
 
MPB Mid Penn Bancorp, Inc.
27.13
-3.59%
 
BVFL BV Financial, Inc.
16.86
-0.94%
 
MVLY Mission Valley Bancorp
16.60
-1.19%