Third Coast Bancshares, Inc. (TCBX)
NASDAQ: TCBX · Real-Time Price · USD
32.19
-0.34 (-1.05%)
Nov 4, 2024, 4:00 PM EST - Market closed
Third Coast Bancshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 32.92 | 33.15 | 32.16 | 32.53 | 32.53 | -0.12% | 49,259 |
Oct 31, 2024 | 33.15 | 33.15 | 32.56 | 32.57 | 32.57 | -1.45% | 45,799 |
Oct 30, 2024 | 33.33 | 34.13 | 33.04 | 33.05 | 33.05 | -0.48% | 92,505 |
Oct 29, 2024 | 32.70 | 33.63 | 32.56 | 33.21 | 33.21 | 1.25% | 85,360 |
Oct 28, 2024 | 31.55 | 33.42 | 31.34 | 32.80 | 32.80 | 5.50% | 104,421 |
Oct 25, 2024 | 29.91 | 31.23 | 29.63 | 31.09 | 31.09 | 6.22% | 110,263 |
Oct 24, 2024 | 27.67 | 29.50 | 27.67 | 29.27 | 29.27 | 5.78% | 50,766 |
Oct 23, 2024 | 27.65 | 27.86 | 27.45 | 27.67 | 27.67 | -0.07% | 15,253 |
Oct 22, 2024 | 27.37 | 27.70 | 27.37 | 27.69 | 27.69 | 1.24% | 23,068 |
Oct 21, 2024 | 27.92 | 28.00 | 27.25 | 27.35 | 27.35 | -2.11% | 20,636 |
Oct 18, 2024 | 28.60 | 28.60 | 27.94 | 27.94 | 27.94 | -2.17% | 17,333 |
Oct 17, 2024 | 28.50 | 28.60 | 28.02 | 28.56 | 28.56 | 0.39% | 40,469 |
Oct 16, 2024 | 28.05 | 28.48 | 27.98 | 28.45 | 28.45 | 1.79% | 61,776 |
Oct 15, 2024 | 27.46 | 27.98 | 27.32 | 27.95 | 27.95 | 1.82% | 30,458 |
Oct 14, 2024 | 27.12 | 27.51 | 26.91 | 27.45 | 27.45 | 1.70% | 26,489 |
Oct 11, 2024 | 26.34 | 27.29 | 26.21 | 26.99 | 26.99 | 2.74% | 24,303 |
Oct 10, 2024 | 26.02 | 26.50 | 25.98 | 26.27 | 26.27 | -0.04% | 33,027 |
Oct 9, 2024 | 25.50 | 26.33 | 25.50 | 26.28 | 26.28 | 3.02% | 25,504 |
Oct 8, 2024 | 25.40 | 25.71 | 25.14 | 25.51 | 25.51 | 1.03% | 66,460 |
Oct 7, 2024 | 25.33 | 25.43 | 25.00 | 25.25 | 25.25 | -0.28% | 34,570 |
Oct 4, 2024 | 25.54 | 25.54 | 25.06 | 25.32 | 25.32 | 0.60% | 17,966 |
Oct 3, 2024 | 25.33 | 25.74 | 25.06 | 25.17 | 25.17 | -1.29% | 20,642 |
Oct 2, 2024 | 25.91 | 26.18 | 25.48 | 25.50 | 25.50 | -1.16% | 22,929 |
Oct 1, 2024 | 26.49 | 26.50 | 25.74 | 25.80 | 25.80 | -3.62% | 29,526 |
Sep 30, 2024 | 26.44 | 27.21 | 25.91 | 26.77 | 26.77 | 1.25% | 23,837 |
Sep 27, 2024 | 26.38 | 26.83 | 26.36 | 26.44 | 26.44 | 0.46% | 27,170 |
Sep 26, 2024 | 26.45 | 26.90 | 26.30 | 26.32 | 26.32 | 0.61% | 20,583 |
Sep 25, 2024 | 26.40 | 26.40 | 25.56 | 26.16 | 26.16 | 0.19% | 87,107 |
Sep 24, 2024 | 26.78 | 26.95 | 26.11 | 26.11 | 26.11 | -2.17% | 19,702 |
Sep 23, 2024 | 27.53 | 27.57 | 26.63 | 26.69 | 26.69 | -2.95% | 28,528 |
Sep 20, 2024 | 27.69 | 28.08 | 27.40 | 27.50 | 27.50 | -1.75% | 109,584 |
Sep 19, 2024 | 27.55 | 28.25 | 27.37 | 27.99 | 27.99 | 3.78% | 84,319 |
Sep 18, 2024 | 26.93 | 27.89 | 26.82 | 26.97 | 26.97 | 0.26% | 40,577 |
Sep 17, 2024 | 27.12 | 27.54 | 26.84 | 26.90 | 26.90 | -0.37% | 72,470 |
Sep 16, 2024 | 26.00 | 27.00 | 25.90 | 27.00 | 27.00 | 3.89% | 59,776 |
Sep 13, 2024 | 25.54 | 26.00 | 25.54 | 25.99 | 25.99 | 2.93% | 39,853 |
Sep 12, 2024 | 25.21 | 25.30 | 25.07 | 25.25 | 25.25 | 0.80% | 13,061 |
Sep 11, 2024 | 25.30 | 25.30 | 24.87 | 25.05 | 25.05 | -0.56% | 28,405 |
Sep 10, 2024 | 25.54 | 25.60 | 25.00 | 25.19 | 25.19 | -1.49% | 23,063 |
Sep 9, 2024 | 25.36 | 25.73 | 25.36 | 25.57 | 25.57 | 1.39% | 31,898 |
Sep 6, 2024 | 25.47 | 25.50 | 25.16 | 25.22 | 25.22 | -0.51% | 53,930 |
Sep 5, 2024 | 25.33 | 25.57 | 25.21 | 25.35 | 25.35 | -0.16% | 58,451 |
Sep 4, 2024 | 25.66 | 25.80 | 25.32 | 25.39 | 25.39 | -1.09% | 51,148 |
Sep 3, 2024 | 25.46 | 25.79 | 25.30 | 25.67 | 25.67 | 0.23% | 37,212 |
Aug 30, 2024 | 25.30 | 25.69 | 25.22 | 25.61 | 25.61 | 1.23% | 57,610 |
Aug 29, 2024 | 25.48 | 25.48 | 25.18 | 25.30 | 25.30 | - | 26,035 |
Aug 28, 2024 | 25.30 | 25.45 | 25.10 | 25.30 | 25.30 | -0.16% | 46,410 |
Aug 27, 2024 | 25.16 | 25.74 | 24.95 | 25.34 | 25.34 | 0.28% | 56,947 |
Aug 26, 2024 | 24.80 | 25.30 | 24.80 | 25.27 | 25.27 | 1.73% | 142,292 |
Aug 23, 2024 | 23.40 | 24.88 | 23.38 | 24.84 | 24.84 | 6.98% | 89,588 |
Aug 22, 2024 | 23.03 | 23.38 | 23.01 | 23.22 | 23.22 | 1.26% | 36,162 |
Aug 21, 2024 | 22.59 | 22.98 | 22.47 | 22.93 | 22.93 | 1.01% | 15,198 |
Aug 20, 2024 | 23.28 | 23.28 | 22.57 | 22.70 | 22.70 | -2.20% | 21,521 |
Aug 19, 2024 | 23.12 | 23.21 | 22.78 | 23.21 | 23.21 | 1.04% | 19,137 |
Aug 16, 2024 | 22.69 | 23.11 | 22.69 | 22.97 | 22.97 | 1.19% | 24,555 |
Aug 15, 2024 | 22.26 | 23.01 | 22.26 | 22.70 | 22.70 | 4.27% | 32,498 |
Aug 14, 2024 | 21.72 | 21.91 | 21.40 | 21.77 | 21.77 | 0.51% | 25,487 |
Aug 13, 2024 | 21.80 | 21.80 | 21.47 | 21.66 | 21.66 | 0.74% | 52,136 |
Aug 12, 2024 | 21.97 | 22.12 | 21.43 | 21.50 | 21.50 | -1.69% | 35,870 |
Aug 9, 2024 | 21.28 | 21.92 | 21.11 | 21.87 | 21.87 | 2.34% | 56,183 |
Aug 8, 2024 | 21.38 | 21.60 | 21.04 | 21.37 | 21.37 | 1.09% | 31,746 |
Aug 7, 2024 | 21.25 | 21.65 | 20.90 | 21.14 | 21.14 | 0.62% | 67,254 |
Aug 6, 2024 | 21.10 | 21.21 | 20.77 | 21.01 | 21.01 | -0.43% | 39,628 |
Aug 5, 2024 | 21.28 | 21.28 | 20.66 | 21.10 | 21.10 | -4.61% | 55,702 |
Aug 2, 2024 | 21.66 | 22.29 | 21.50 | 22.12 | 22.12 | -1.51% | 53,539 |
Aug 1, 2024 | 23.48 | 23.50 | 22.00 | 22.46 | 22.46 | -3.89% | 139,212 |
Jul 31, 2024 | 23.68 | 24.10 | 23.31 | 23.37 | 23.37 | -1.39% | 28,348 |
Jul 30, 2024 | 24.08 | 24.11 | 23.55 | 23.70 | 23.70 | -0.50% | 36,492 |
Jul 29, 2024 | 24.73 | 24.73 | 23.42 | 23.82 | 23.82 | -3.60% | 32,852 |
Jul 26, 2024 | 25.47 | 25.47 | 24.32 | 24.71 | 24.71 | -1.48% | 22,867 |
Jul 25, 2024 | 25.24 | 26.38 | 24.72 | 25.08 | 25.08 | 1.79% | 57,942 |
Jul 24, 2024 | 24.74 | 25.24 | 24.30 | 24.64 | 24.64 | 0.04% | 46,411 |
Jul 23, 2024 | 23.88 | 24.75 | 23.88 | 24.63 | 24.63 | 3.10% | 64,534 |
Jul 22, 2024 | 23.14 | 23.91 | 23.14 | 23.89 | 23.89 | 3.55% | 46,540 |
Jul 19, 2024 | 23.51 | 23.65 | 23.05 | 23.07 | 23.07 | -1.49% | 31,101 |
Jul 18, 2024 | 23.76 | 24.00 | 22.90 | 23.42 | 23.42 | -1.93% | 24,814 |
Jul 17, 2024 | 23.90 | 24.40 | 23.70 | 23.88 | 23.88 | -0.33% | 65,427 |
Jul 16, 2024 | 23.00 | 24.00 | 22.99 | 23.96 | 23.96 | 4.86% | 107,741 |
Jul 15, 2024 | 22.26 | 23.00 | 22.26 | 22.85 | 22.85 | 2.84% | 59,664 |
Jul 12, 2024 | 22.40 | 22.54 | 20.15 | 22.22 | 22.22 | -0.76% | 27,875 |
Jul 11, 2024 | 21.95 | 22.90 | 21.89 | 22.39 | 22.39 | 2.99% | 86,441 |
Jul 10, 2024 | 21.00 | 21.74 | 20.90 | 21.74 | 21.74 | 3.43% | 14,539 |
Jul 9, 2024 | 20.78 | 21.11 | 20.71 | 21.02 | 21.02 | 1.40% | 8,770 |
Jul 8, 2024 | 20.11 | 20.74 | 20.11 | 20.73 | 20.73 | 2.73% | 21,473 |
Jul 5, 2024 | 21.25 | 21.26 | 20.18 | 20.18 | 20.18 | -5.17% | 41,190 |
Jul 3, 2024 | 21.37 | 21.37 | 21.18 | 21.28 | 21.28 | -0.56% | 13,806 |
Jul 2, 2024 | 21.05 | 21.50 | 20.67 | 21.40 | 21.40 | 1.61% | 21,448 |
Jul 1, 2024 | 21.37 | 21.40 | 20.94 | 21.06 | 21.06 | -0.99% | 30,990 |
Jun 28, 2024 | 20.27 | 21.29 | 20.00 | 21.27 | 21.27 | 6.14% | 181,697 |
Jun 27, 2024 | 19.87 | 20.13 | 19.74 | 20.04 | 20.04 | 1.62% | 10,315 |
Jun 26, 2024 | 19.83 | 20.02 | 19.52 | 19.72 | 19.72 | -1.55% | 19,431 |
Jun 25, 2024 | 19.69 | 20.03 | 19.69 | 20.03 | 20.03 | 1.01% | 9,950 |
Jun 24, 2024 | 19.70 | 20.00 | 19.70 | 19.83 | 19.83 | 1.48% | 18,882 |
Jun 21, 2024 | 19.52 | 19.83 | 19.30 | 19.54 | 19.54 | -0.20% | 42,432 |
Jun 20, 2024 | 19.12 | 19.63 | 18.82 | 19.58 | 19.58 | 1.77% | 14,590 |
Jun 18, 2024 | 19.28 | 19.40 | 19.11 | 19.24 | 19.24 | -1.08% | 25,618 |
Jun 17, 2024 | 19.19 | 19.45 | 18.88 | 19.45 | 19.45 | 1.41% | 15,612 |
Jun 14, 2024 | 19.36 | 19.61 | 19.11 | 19.18 | 19.18 | -2.39% | 17,694 |
Jun 13, 2024 | 19.96 | 19.96 | 19.56 | 19.65 | 19.65 | -3.53% | 8,941 |
Jun 12, 2024 | 19.79 | 20.59 | 19.79 | 20.37 | 20.37 | 3.61% | 24,049 |