Third Coast Bancshares Inc (TCBX) Historical Stock Data
19.90 ↑0.39 (2.00%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, TCBX is down -0.02% a day on average. There have been 17 days where Third Coast Bancshares Inc closed green and 13 days where TCBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.79 | 19.90 | ↑$0.11 (0.56%) | 19.58 | 19.90 | 20.37K |
| 2024-04-25 | 19.81 | 19.51 | ↓$0.30 (-1.51%) | 19.33 | 19.91 | 25.33K |
| 2024-04-24 | 19.40 | 19.73 | ↑$0.33 (1.70%) | 19.25 | 19.84 | 23.35K |
| 2024-04-23 | 19.66 | 19.66 | ↑$0.00 (0.00%) | 19.50 | 20.00 | 34.52K |
| 2024-04-22 | 19.24 | 19.73 | ↑$0.49 (2.55%) | 19.12 | 19.73 | 14.22K |
| 2024-04-19 | 18.43 | 19.14 | ↑$0.71 (3.85%) | 18.43 | 19.14 | 68.66K |
| 2024-04-18 | 18.26 | 18.55 | ↑$0.29 (1.59%) | 18.26 | 18.61 | 28.55K |
| 2024-04-17 | 18.31 | 18.23 | ↓$0.08 (-0.44%) | 18.03 | 18.47 | 14.69K |
| 2024-04-16 | 18.28 | 18.30 | ↑$0.02 (0.11%) | 18.00 | 18.39 | 22.89K |
| 2024-04-15 | 18.71 | 18.51 | ↓$0.20 (-1.07%) | 18.11 | 18.76 | 20.57K |
| 2024-04-12 | 18.60 | 18.50 | ↓$0.10 (-0.54%) | 18.40 | 18.61 | 13.18K |
| 2024-04-11 | 18.70 | 18.77 | ↑$0.07 (0.37%) | 18.40 | 18.97 | 26.28K |
| 2024-04-10 | 18.50 | 18.69 | ↑$0.19 (1.03%) | 18.36 | 18.72 | 47.85K |
| 2024-04-09 | 19.12 | 18.89 | ↓$0.23 (-1.20%) | 18.73 | 19.12 | 15.27K |
| 2024-04-08 | 19.55 | 18.92 | ↓$0.63 (-3.22%) | 18.92 | 19.58 | 11.37K |
| 2024-04-05 | 18.99 | 19.09 | ↑$0.10 (0.53%) | 18.99 | 19.19 | 13.16K |
| 2024-04-04 | 19.35 | 19.00 | ↓$0.35 (-1.81%) | 18.91 | 19.40 | 20.61K |
| 2024-04-03 | 18.50 | 18.89 | ↑$0.39 (2.11%) | 18.50 | 19.02 | 20.43K |
| 2024-04-02 | 19.01 | 18.58 | ↓$0.43 (-2.26%) | 18.51 | 19.01 | 25.13K |
| 2024-04-01 | 20.13 | 19.21 | ↓$0.92 (-4.57%) | 19.20 | 20.16 | 22.60K |
| 2024-03-28 | 19.74 | 20.02 | ↑$0.28 (1.42%) | 19.74 | 20.11 | 45.39K |
| 2024-03-27 | 19.19 | 19.85 | ↑$0.66 (3.44%) | 19.19 | 19.90 | 33.53K |
| 2024-03-26 | 19.55 | 19.04 | ↓$0.51 (-2.61%) | 19.04 | 19.57 | 16.27K |
| 2024-03-25 | 19.81 | 19.55 | ↓$0.26 (-1.31%) | 19.55 | 19.90 | 13.20K |
| 2024-03-22 | 20.03 | 19.71 | ↓$0.32 (-1.60%) | 19.71 | 20.09 | 28.18K |
| 2024-03-21 | 20.10 | 20.12 | ↑$0.02 (0.10%) | 19.90 | 20.15 | 37.66K |
| 2024-03-20 | 19.65 | 20.00 | ↑$0.35 (1.80%) | 19.65 | 20.15 | 42.25K |
| 2024-03-19 | 19.43 | 19.81 | ↑$0.38 (1.96%) | 19.43 | 19.96 | 20.13K |
| 2024-03-18 | 19.99 | 19.44 | ↓$0.55 (-2.75%) | 19.43 | 20.03 | 52.42K |
| 2024-03-15 | 19.61 | 19.82 | ↑$0.21 (1.07%) | 19.61 | 20.20 | 82.45K |
Create an account or log in to view more rows.
$TCBX all in
$TCBX always with good potential for a long term Hodl
$TCBX said y’all dumb af
$TCBX I like it
$TCBX I don't know shit
but I know I'm holdin till I at least triple up
$TCBX GET IN mofos!!!
$TCBX come to papa
$TCBX buy bitches
$TCBX omg lol
$TCBX fake wall lets break it