Third Coast Bancshares Inc (TCBX) Historical Stock Data
19.90 ↑0.05 (0.25%)
As of March 28, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, TCBX is up 0.22% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 19.76 | 19.74 | ↓$0.02 (-0.10%) | 19.58 | 19.90 | 43.66K |
2024-03-13 | 19.71 | 19.81 | ↑$0.10 (0.51%) | 19.69 | 19.82 | 23.62K |
2024-03-12 | 19.72 | 19.72 | ↑$0.00 (0.00%) | 19.63 | 19.90 | 21.27K |
2024-03-11 | 19.86 | 19.72 | ↓$0.14 (-0.70%) | 19.54 | 19.86 | 14.66K |
2024-03-08 | 20.11 | 19.91 | ↓$0.20 (-0.99%) | 19.87 | 20.11 | 54.08K |
2024-03-07 | 20.00 | 19.87 | ↓$0.13 (-0.65%) | 19.62 | 20.09 | 71.96K |
2024-03-06 | 19.97 | 19.99 | ↑$0.02 (0.10%) | 19.66 | 20.23 | 66.47K |
2024-03-05 | 19.17 | 19.75 | ↑$0.58 (3.03%) | 19.17 | 19.93 | 28.79K |
2024-03-04 | 18.94 | 19.39 | ↑$0.45 (2.38%) | 18.94 | 19.50 | 28.55K |
2024-03-01 | 19.03 | 19.11 | ↑$0.08 (0.42%) | 18.85 | 19.32 | 31.36K |
2024-02-29 | 19.19 | 19.17 | ↓$0.02 (-0.10%) | 18.81 | 19.19 | 111.30K |
2024-02-28 | 18.80 | 18.85 | ↑$0.05 (0.27%) | 18.80 | 18.94 | 17.35K |
2024-02-27 | 18.97 | 18.85 | ↓$0.12 (-0.63%) | 18.85 | 19.11 | 14.31K |
2024-02-26 | 18.80 | 18.92 | ↑$0.12 (0.64%) | 18.80 | 19.14 | 37.24K |
2024-02-23 | 19.12 | 18.99 | ↓$0.13 (-0.68%) | 18.84 | 19.33 | 17.26K |
2024-02-22 | 19.01 | 19.12 | ↑$0.11 (0.58%) | 18.90 | 19.13 | 18.11K |
2024-02-21 | 19.50 | 19.10 | ↓$0.40 (-2.05%) | 18.88 | 19.50 | 15.57K |
2024-02-20 | 19.13 | 19.75 | ↑$0.62 (3.24%) | 19.13 | 19.99 | 13.84K |
2024-02-16 | 19.60 | 19.42 | ↓$0.18 (-0.92%) | 19.42 | 19.95 | 23.93K |
2024-02-15 | 19.40 | 19.65 | ↑$0.25 (1.29%) | 19.12 | 19.96 | 65.59K |
2024-02-14 | 19.22 | 19.40 | ↑$0.18 (0.94%) | 18.83 | 19.53 | 25.46K |
Create an account or log in to view more rows.
$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
$TCBX said y’all dumb af