Third Coast Bancshares, Inc. (TCBX)
NASDAQ: TCBX · Real-Time Price · USD
36.67
+0.45 (1.24%)
Aug 11, 2025, 11:58 AM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 35.66 | 36.40 | 35.60 | 36.22 | 36.22 | 1.54% | 26,766 |
| Aug 7, 2025 | 36.00 | 36.20 | 35.60 | 35.67 | 35.67 | -0.78% | 48,418 |
| Aug 6, 2025 | 36.52 | 36.79 | 35.80 | 35.95 | 35.95 | -1.59% | 89,243 |
| Aug 5, 2025 | 36.87 | 37.05 | 36.25 | 36.53 | 36.53 | -0.54% | 47,642 |
| Aug 4, 2025 | 36.28 | 36.86 | 35.74 | 36.73 | 36.73 | 1.05% | 49,805 |
| Aug 1, 2025 | 37.01 | 37.01 | 36.02 | 36.35 | 36.35 | -3.45% | 96,219 |
| Jul 31, 2025 | 38.25 | 38.91 | 37.16 | 37.65 | 37.65 | -1.93% | 107,277 |
| Jul 30, 2025 | 39.00 | 39.72 | 38.11 | 38.39 | 38.39 | -1.56% | 122,478 |
| Jul 29, 2025 | 37.50 | 39.08 | 37.32 | 39.00 | 39.00 | 5.06% | 137,251 |
| Jul 28, 2025 | 37.02 | 37.42 | 36.68 | 37.12 | 37.12 | 1.42% | 73,360 |
| Jul 25, 2025 | 37.45 | 37.45 | 36.47 | 36.60 | 36.60 | -1.82% | 75,385 |
| Jul 24, 2025 | 36.53 | 37.88 | 36.22 | 37.28 | 37.28 | 2.78% | 121,161 |
| Jul 23, 2025 | 36.20 | 36.27 | 35.03 | 36.27 | 36.27 | 1.31% | 43,952 |
| Jul 22, 2025 | 35.95 | 36.38 | 35.57 | 35.80 | 35.80 | -0.67% | 41,377 |
| Jul 21, 2025 | 35.99 | 36.60 | 35.59 | 36.04 | 36.04 | 0.28% | 57,183 |
| Jul 18, 2025 | 36.97 | 36.97 | 33.95 | 35.94 | 35.94 | -1.78% | 55,220 |
| Jul 17, 2025 | 35.56 | 36.76 | 35.56 | 36.59 | 36.59 | 1.30% | 39,208 |
| Jul 16, 2025 | 35.93 | 36.25 | 35.21 | 36.12 | 36.12 | 0.87% | 49,230 |
| Jul 15, 2025 | 36.98 | 37.00 | 35.57 | 35.81 | 35.81 | -3.14% | 116,489 |
| Jul 14, 2025 | 35.08 | 36.97 | 34.00 | 36.97 | 36.97 | 4.38% | 112,083 |
| Jul 11, 2025 | 35.23 | 35.46 | 34.81 | 35.42 | 35.42 | 0.25% | 64,245 |
| Jul 10, 2025 | 35.20 | 35.60 | 34.72 | 35.33 | 35.33 | 0.43% | 22,872 |
| Jul 9, 2025 | 35.35 | 35.66 | 34.36 | 35.18 | 35.18 | -0.31% | 25,271 |
| Jul 8, 2025 | 35.05 | 35.46 | 34.43 | 35.29 | 35.29 | 1.32% | 37,671 |
| Jul 7, 2025 | 35.13 | 35.51 | 34.63 | 34.83 | 34.83 | -1.91% | 45,542 |
| Jul 3, 2025 | 34.69 | 35.61 | 34.22 | 35.51 | 35.51 | 3.20% | 48,612 |
| Jul 2, 2025 | 33.77 | 34.52 | 33.41 | 34.41 | 34.41 | 1.99% | 45,041 |
| Jul 1, 2025 | 32.64 | 34.20 | 32.48 | 33.74 | 33.74 | 3.28% | 43,509 |
| Jun 30, 2025 | 33.21 | 33.56 | 32.51 | 32.67 | 32.67 | -1.69% | 114,900 |
| Jun 27, 2025 | 33.22 | 33.50 | 32.84 | 33.23 | 33.23 | 0.39% | 286,511 |
| Jun 26, 2025 | 32.28 | 33.15 | 32.21 | 33.10 | 33.10 | 2.70% | 44,360 |
| Jun 25, 2025 | 32.21 | 32.36 | 31.26 | 32.23 | 32.23 | 0.16% | 50,110 |
| Jun 24, 2025 | 32.14 | 32.57 | 31.72 | 32.18 | 32.18 | 0.78% | 48,435 |
| Jun 23, 2025 | 30.31 | 31.98 | 30.28 | 31.93 | 31.93 | 4.04% | 96,691 |
| Jun 20, 2025 | 30.35 | 30.78 | 29.98 | 30.69 | 30.69 | 2.16% | 49,383 |
| Jun 18, 2025 | 30.32 | 31.00 | 30.04 | 30.04 | 30.04 | 1.18% | 97,916 |
| Jun 17, 2025 | 30.10 | 30.20 | 29.66 | 29.69 | 29.69 | -0.80% | 43,936 |
| Jun 16, 2025 | 30.63 | 30.63 | 29.80 | 29.93 | 29.93 | -0.93% | 41,338 |
| Jun 13, 2025 | 30.40 | 30.69 | 29.75 | 30.21 | 30.21 | -2.23% | 71,031 |
| Jun 12, 2025 | 30.57 | 31.13 | 30.57 | 30.90 | 30.90 | - | 51,938 |
| Jun 11, 2025 | 31.07 | 31.78 | 30.85 | 30.90 | 30.90 | -2.15% | 42,103 |
| Jun 10, 2025 | 31.11 | 31.80 | 30.20 | 31.58 | 31.58 | 1.64% | 67,394 |
| Jun 9, 2025 | 31.21 | 31.23 | 30.88 | 31.07 | 31.07 | 0.16% | 34,723 |
| Jun 6, 2025 | 30.88 | 32.49 | 30.72 | 31.02 | 31.02 | 2.14% | 32,805 |
| Jun 5, 2025 | 30.66 | 30.97 | 30.13 | 30.37 | 30.37 | -0.75% | 43,366 |
| Jun 4, 2025 | 31.41 | 32.32 | 30.39 | 30.60 | 30.60 | -2.25% | 41,230 |
| Jun 3, 2025 | 30.59 | 31.47 | 30.59 | 31.31 | 31.31 | 1.94% | 27,715 |
| Jun 2, 2025 | 30.41 | 30.97 | 30.31 | 30.71 | 30.71 | 0.16% | 63,242 |
| May 30, 2025 | 31.01 | 31.12 | 30.64 | 30.66 | 30.66 | -1.22% | 45,445 |
| May 29, 2025 | 31.11 | 31.37 | 30.81 | 31.04 | 31.04 | 0.19% | 35,406 |