NasdaqGS - Delayed Quote • USD
Third Coast Bancshares, Inc. (TCBX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 |
Jan 10, 2024 | 18.81 | 19.34 | 18.73 | 18.88 | 18.88 | 12,300 |
Jan 9, 2024 | 18.82 | 19.23 | 18.82 | 18.92 | 18.92 | 17,300 |
Jan 8, 2024 | 19.13 | 19.36 | 18.77 | 19.19 | 19.19 | 11,900 |
Jan 5, 2024 | 18.94 | 19.81 | 18.94 | 19.38 | 19.38 | 48,400 |
Jan 4, 2024 | 19.35 | 19.63 | 19.03 | 19.17 | 19.17 | 25,700 |
Jan 3, 2024 | 19.54 | 19.54 | 19.02 | 19.19 | 19.19 | 35,900 |
Jan 2, 2024 | 19.45 | 19.89 | 18.99 | 19.59 | 19.59 | 29,100 |
Dec 29, 2023 | 20.47 | 20.47 | 19.84 | 19.87 | 19.87 | 15,500 |
Dec 28, 2023 | 20.30 | 20.48 | 20.04 | 20.32 | 20.32 | 20,400 |
Dec 27, 2023 | 20.30 | 20.74 | 19.92 | 20.49 | 20.49 | 39,400 |
Dec 26, 2023 | 20.30 | 20.30 | 19.23 | 20.18 | 20.18 | 42,300 |
Dec 22, 2023 | 19.50 | 20.28 | 19.17 | 20.13 | 20.13 | 19,500 |
Dec 21, 2023 | 19.22 | 19.50 | 19.16 | 19.39 | 19.39 | 12,300 |
Dec 20, 2023 | 19.56 | 19.90 | 18.97 | 19.19 | 19.19 | 29,300 |
Dec 19, 2023 | 19.54 | 19.96 | 19.10 | 19.56 | 19.56 | 30,000 |
Dec 18, 2023 | 19.66 | 20.00 | 19.28 | 19.48 | 19.48 | 12,000 |
Dec 15, 2023 | 20.35 | 20.35 | 19.40 | 19.73 | 19.73 | 92,500 |
Dec 14, 2023 | 19.93 | 20.18 | 19.30 | 20.18 | 20.18 | 69,400 |
Dec 13, 2023 | 18.54 | 19.99 | 18.40 | 19.59 | 19.59 | 42,800 |
Dec 12, 2023 | 18.55 | 18.58 | 18.14 | 18.35 | 18.35 | 14,100 |
Dec 11, 2023 | 18.39 | 18.57 | 18.16 | 18.53 | 18.53 | 12,600 |
Dec 8, 2023 | 18.45 | 18.81 | 18.30 | 18.55 | 18.55 | 9,700 |
Dec 7, 2023 | 18.20 | 18.45 | 18.07 | 18.41 | 18.41 | 11,600 |
Dec 6, 2023 | 17.98 | 18.15 | 17.88 | 17.97 | 17.97 | 15,100 |
Dec 5, 2023 | 18.17 | 18.17 | 17.56 | 17.87 | 17.87 | 20,000 |
Dec 4, 2023 | 17.98 | 18.30 | 17.70 | 18.17 | 18.17 | 55,000 |
Dec 1, 2023 | 16.94 | 17.96 | 16.82 | 17.77 | 17.77 | 25,700 |
Nov 30, 2023 | 16.81 | 16.99 | 16.73 | 16.95 | 16.95 | 13,700 |
Nov 29, 2023 | 17.17 | 17.17 | 16.52 | 16.98 | 16.98 | 12,200 |
Nov 28, 2023 | 17.24 | 17.24 | 16.90 | 16.90 | 16.90 | 11,600 |
Nov 27, 2023 | 17.44 | 17.46 | 16.70 | 16.96 | 16.96 | 24,700 |
Nov 24, 2023 | 17.31 | 17.47 | 16.92 | 17.16 | 17.16 | 6,300 |
Nov 22, 2023 | 17.14 | 17.50 | 16.72 | 17.19 | 17.19 | 10,400 |
Nov 21, 2023 | 17.31 | 17.31 | 16.62 | 16.95 | 16.95 | 24,900 |
Nov 20, 2023 | 17.21 | 17.22 | 16.77 | 17.20 | 17.20 | 11,100 |
Nov 17, 2023 | 17.17 | 17.31 | 16.94 | 17.10 | 17.10 | 19,600 |
Nov 16, 2023 | 17.00 | 17.25 | 16.92 | 16.95 | 16.95 | 8,300 |
Nov 15, 2023 | 18.00 | 18.00 | 17.32 | 17.47 | 17.47 | 24,800 |
Nov 14, 2023 | 16.65 | 18.24 | 16.60 | 18.00 | 18.00 | 35,700 |
Nov 13, 2023 | 15.79 | 16.20 | 15.75 | 16.02 | 16.02 | 13,400 |
Nov 10, 2023 | 15.79 | 15.90 | 15.75 | 15.89 | 15.89 | 11,900 |
Nov 9, 2023 | 15.95 | 15.99 | 15.50 | 15.59 | 15.59 | 39,700 |
Nov 8, 2023 | 16.38 | 16.41 | 15.99 | 16.10 | 16.10 | 9,800 |
Nov 7, 2023 | 16.50 | 16.86 | 15.97 | 16.70 | 16.70 | 15,100 |
Nov 6, 2023 | 16.91 | 16.97 | 16.24 | 16.24 | 16.24 | 9,200 |
Nov 3, 2023 | 16.61 | 17.20 | 16.50 | 16.90 | 16.90 | 16,600 |
Nov 2, 2023 | 16.01 | 16.94 | 15.56 | 16.29 | 16.29 | 18,800 |
Nov 1, 2023 | 15.75 | 16.00 | 15.13 | 15.76 | 15.76 | 15,500 |
Oct 31, 2023 | 15.09 | 15.70 | 15.09 | 15.51 | 15.51 | 33,000 |
Oct 30, 2023 | 15.39 | 15.72 | 15.01 | 15.29 | 15.29 | 66,900 |
Oct 27, 2023 | 15.30 | 15.74 | 14.53 | 15.00 | 15.00 | 20,100 |
Oct 26, 2023 | 14.09 | 15.94 | 14.09 | 15.38 | 15.38 | 36,600 |
Oct 25, 2023 | 15.81 | 15.84 | 15.39 | 15.61 | 15.61 | 17,400 |
Oct 24, 2023 | 15.95 | 16.06 | 15.85 | 16.02 | 16.02 | 7,200 |
Oct 23, 2023 | 16.10 | 16.33 | 15.96 | 16.07 | 16.07 | 8,500 |
Oct 20, 2023 | 16.32 | 16.32 | 16.00 | 16.15 | 16.15 | 17,200 |
Oct 19, 2023 | 16.26 | 16.76 | 16.03 | 16.25 | 16.25 | 15,400 |
Oct 18, 2023 | 16.54 | 16.87 | 16.11 | 16.27 | 16.27 | 29,000 |
Oct 17, 2023 | 16.76 | 17.00 | 16.69 | 16.94 | 16.94 | 28,400 |
Oct 16, 2023 | 16.47 | 16.84 | 16.47 | 16.73 | 16.73 | 13,200 |
Oct 13, 2023 | 16.73 | 17.10 | 16.13 | 16.52 | 16.52 | 14,000 |
Oct 12, 2023 | 16.61 | 17.01 | 16.42 | 16.82 | 16.82 | 20,300 |
Oct 11, 2023 | 17.25 | 17.32 | 16.92 | 17.15 | 17.15 | 15,900 |
Oct 10, 2023 | 17.98 | 17.98 | 16.95 | 17.16 | 17.16 | 14,500 |
Oct 9, 2023 | 16.46 | 16.98 | 16.11 | 16.73 | 16.73 | 16,600 |
Oct 6, 2023 | 17.05 | 17.05 | 16.22 | 16.48 | 16.48 | 34,400 |
Oct 5, 2023 | 16.70 | 17.39 | 16.32 | 16.66 | 16.66 | 32,100 |
Oct 4, 2023 | 16.30 | 16.83 | 16.07 | 16.59 | 16.59 | 31,400 |
Oct 3, 2023 | 16.57 | 16.65 | 15.89 | 16.29 | 16.29 | 18,400 |
Oct 2, 2023 | 17.19 | 17.19 | 16.45 | 16.49 | 16.49 | 27,600 |
Sep 29, 2023 | 17.13 | 17.58 | 17.09 | 17.10 | 17.10 | 15,700 |
Sep 28, 2023 | 17.38 | 17.93 | 17.08 | 17.31 | 17.31 | 23,300 |
Sep 27, 2023 | 18.17 | 18.17 | 17.37 | 17.53 | 17.53 | 16,200 |
Sep 26, 2023 | 17.85 | 18.65 | 17.78 | 17.85 | 17.85 | 22,300 |
Sep 25, 2023 | 18.03 | 18.10 | 17.45 | 18.00 | 18.00 | 16,300 |
Sep 22, 2023 | 17.93 | 18.58 | 17.76 | 18.03 | 18.03 | 41,100 |
Sep 21, 2023 | 17.90 | 18.39 | 17.82 | 18.13 | 18.13 | 20,400 |
Sep 20, 2023 | 18.78 | 18.78 | 18.04 | 18.04 | 18.04 | 15,100 |
Sep 19, 2023 | 17.93 | 18.39 | 17.87 | 18.29 | 18.29 | 15,300 |
Sep 18, 2023 | 18.08 | 18.25 | 17.47 | 17.96 | 17.96 | 28,000 |
Sep 15, 2023 | 18.07 | 18.25 | 17.50 | 17.96 | 17.96 | 62,400 |
Sep 14, 2023 | 18.01 | 18.17 | 17.90 | 18.08 | 18.08 | 12,900 |
Sep 13, 2023 | 18.32 | 18.50 | 18.00 | 18.14 | 18.14 | 20,900 |
Sep 12, 2023 | 18.35 | 18.74 | 18.26 | 18.57 | 18.57 | 15,500 |
Sep 11, 2023 | 18.68 | 18.94 | 18.38 | 18.48 | 18.48 | 10,500 |
Sep 8, 2023 | 18.69 | 18.98 | 18.09 | 18.81 | 18.81 | 12,600 |
Sep 7, 2023 | 18.86 | 19.00 | 17.81 | 18.51 | 18.51 | 49,700 |
Sep 6, 2023 | 18.75 | 19.06 | 18.71 | 18.86 | 18.86 | 24,400 |
Sep 5, 2023 | 19.14 | 19.14 | 18.65 | 18.75 | 18.75 | 5,200 |
Sep 1, 2023 | 18.95 | 19.27 | 18.91 | 19.15 | 19.15 | 17,800 |
Aug 31, 2023 | 18.98 | 18.98 | 18.65 | 18.82 | 18.82 | 20,000 |
Aug 30, 2023 | 19.42 | 19.43 | 18.85 | 18.92 | 18.92 | 8,200 |
Aug 29, 2023 | 19.49 | 19.54 | 19.17 | 19.40 | 19.40 | 16,500 |
Aug 28, 2023 | 19.15 | 19.48 | 18.96 | 19.13 | 19.13 | 11,400 |
Aug 25, 2023 | 19.23 | 19.32 | 19.06 | 19.13 | 19.13 | 8,400 |
Aug 24, 2023 | 19.64 | 19.71 | 19.03 | 19.26 | 19.26 | 28,900 |
Aug 23, 2023 | 19.20 | 19.99 | 19.20 | 19.73 | 19.73 | 15,000 |
Aug 22, 2023 | 19.28 | 19.50 | 18.98 | 19.36 | 19.36 | 16,900 |
Aug 21, 2023 | 19.35 | 19.58 | 18.81 | 19.43 | 19.43 | 15,100 |
Aug 18, 2023 | 19.68 | 19.70 | 19.43 | 19.50 | 19.50 | 11,300 |
Aug 17, 2023 | 20.02 | 20.08 | 19.74 | 19.77 | 19.77 | 15,000 |
Aug 16, 2023 | 20.75 | 20.81 | 19.63 | 19.82 | 19.82 | 31,900 |
Aug 15, 2023 | 20.75 | 20.86 | 18.69 | 20.75 | 20.75 | 38,600 |
Aug 14, 2023 | 20.91 | 21.10 | 20.76 | 20.88 | 20.88 | 12,900 |
Aug 11, 2023 | 20.80 | 21.16 | 20.75 | 21.10 | 21.10 | 27,900 |
Aug 10, 2023 | 20.86 | 21.21 | 20.77 | 20.92 | 20.92 | 46,300 |
Aug 9, 2023 | 21.50 | 21.50 | 20.77 | 20.92 | 20.92 | 42,000 |
Aug 8, 2023 | 21.38 | 21.50 | 20.84 | 21.45 | 21.45 | 23,800 |
Aug 7, 2023 | 21.32 | 21.44 | 20.94 | 21.29 | 21.29 | 16,500 |
Aug 4, 2023 | 21.36 | 21.40 | 21.01 | 21.11 | 21.11 | 37,500 |
Aug 3, 2023 | 20.27 | 21.10 | 20.27 | 21.03 | 21.03 | 53,000 |
Aug 2, 2023 | 20.00 | 20.65 | 20.00 | 20.21 | 20.21 | 20,400 |
Aug 1, 2023 | 20.75 | 20.75 | 19.30 | 20.17 | 20.17 | 53,000 |
Jul 31, 2023 | 20.50 | 20.84 | 20.50 | 20.68 | 20.68 | 19,800 |
Jul 28, 2023 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 56,000 |
Jul 27, 2023 | 19.25 | 19.86 | 19.07 | 19.76 | 19.76 | 27,300 |
Jul 26, 2023 | 18.79 | 19.08 | 18.75 | 19.06 | 19.06 | 27,500 |
Jul 25, 2023 | 18.61 | 18.87 | 18.50 | 18.59 | 18.59 | 18,000 |
Jul 24, 2023 | 18.50 | 18.83 | 18.50 | 18.71 | 18.71 | 7,600 |
Jul 21, 2023 | 18.76 | 18.77 | 18.59 | 18.65 | 18.65 | 23,000 |
Jul 20, 2023 | 18.50 | 18.62 | 18.39 | 18.61 | 18.61 | 42,400 |
Jul 19, 2023 | 18.25 | 18.92 | 18.15 | 18.55 | 18.55 | 25,700 |
Jul 18, 2023 | 16.73 | 18.08 | 16.73 | 18.02 | 18.02 | 69,900 |
Jul 17, 2023 | 16.57 | 16.71 | 16.49 | 16.59 | 16.59 | 19,200 |
Jul 14, 2023 | 16.25 | 16.57 | 16.19 | 16.38 | 16.38 | 19,700 |
Jul 13, 2023 | 16.31 | 16.75 | 15.79 | 16.40 | 16.40 | 28,100 |
Jul 12, 2023 | 16.07 | 16.62 | 15.95 | 16.50 | 16.50 | 31,900 |
Jul 11, 2023 | 15.54 | 15.90 | 15.54 | 15.78 | 15.78 | 10,800 |
Jul 10, 2023 | 15.69 | 15.81 | 15.55 | 15.68 | 15.68 | 14,400 |
Jul 7, 2023 | 15.57 | 15.85 | 15.51 | 15.69 | 15.69 | 39,900 |
Jul 6, 2023 | 15.66 | 15.67 | 15.03 | 15.54 | 15.54 | 24,000 |
Jul 5, 2023 | 15.82 | 15.94 | 15.66 | 15.67 | 15.67 | 21,900 |
Jul 3, 2023 | 15.82 | 15.99 | 15.82 | 15.99 | 15.99 | 3,900 |
Jun 30, 2023 | 16.06 | 16.06 | 15.82 | 15.87 | 15.87 | 19,500 |
Jun 29, 2023 | 15.75 | 16.27 | 15.75 | 15.98 | 15.98 | 13,900 |
Jun 28, 2023 | 16.06 | 16.06 | 15.46 | 15.71 | 15.71 | 26,000 |
Jun 27, 2023 | 16.20 | 16.51 | 16.01 | 16.13 | 16.13 | 25,300 |
Jun 26, 2023 | 16.78 | 16.87 | 16.11 | 16.22 | 16.22 | 24,300 |
Jun 23, 2023 | 16.16 | 17.09 | 16.05 | 16.93 | 16.93 | 119,400 |
Jun 22, 2023 | 17.05 | 17.35 | 16.66 | 16.72 | 16.72 | 11,700 |
Jun 21, 2023 | 17.30 | 17.42 | 16.90 | 16.96 | 16.96 | 21,500 |
Jun 20, 2023 | 17.05 | 17.38 | 16.81 | 17.29 | 17.29 | 20,400 |
Jun 16, 2023 | 17.26 | 17.26 | 16.80 | 17.06 | 17.06 | 106,700 |
Jun 15, 2023 | 17.43 | 17.43 | 16.87 | 17.07 | 17.07 | 26,900 |
Jun 14, 2023 | 17.32 | 17.32 | 17.03 | 17.03 | 17.03 | 30,700 |
Jun 13, 2023 | 17.25 | 17.30 | 16.98 | 16.99 | 16.99 | 82,300 |
Jun 12, 2023 | 17.15 | 17.28 | 16.94 | 17.12 | 17.12 | 19,300 |
Jun 9, 2023 | 17.25 | 17.31 | 17.06 | 17.12 | 17.12 | 44,800 |
Jun 8, 2023 | 17.14 | 17.35 | 17.14 | 17.30 | 17.30 | 26,400 |
Jun 7, 2023 | 17.30 | 17.49 | 17.28 | 17.35 | 17.35 | 86,600 |
Jun 6, 2023 | 16.52 | 17.40 | 16.52 | 17.25 | 17.25 | 30,700 |
Jun 5, 2023 | 16.91 | 16.97 | 16.32 | 16.53 | 16.53 | 12,900 |
Jun 2, 2023 | 16.57 | 17.05 | 16.31 | 16.99 | 16.99 | 24,000 |
Jun 1, 2023 | 16.10 | 16.46 | 15.72 | 16.32 | 16.32 | 15,900 |
May 31, 2023 | 16.50 | 16.50 | 16.12 | 16.19 | 16.19 | 11,400 |
May 30, 2023 | 16.50 | 16.72 | 16.45 | 16.52 | 16.52 | 9,800 |
May 26, 2023 | 16.48 | 16.80 | 16.48 | 16.73 | 16.73 | 13,100 |
May 25, 2023 | 16.48 | 16.72 | 16.25 | 16.47 | 16.47 | 9,900 |
May 24, 2023 | 16.75 | 16.85 | 16.31 | 16.36 | 16.36 | 126,900 |
May 23, 2023 | 16.30 | 16.96 | 16.30 | 16.81 | 16.81 | 70,700 |
May 22, 2023 | 16.28 | 16.75 | 16.03 | 16.48 | 16.48 | 34,800 |
May 19, 2023 | 16.31 | 16.37 | 15.86 | 16.11 | 16.11 | 40,700 |
May 18, 2023 | 15.94 | 16.25 | 15.89 | 16.10 | 16.10 | 98,400 |
May 17, 2023 | 15.85 | 16.19 | 15.60 | 15.78 | 15.78 | 32,600 |
May 16, 2023 | 15.80 | 15.89 | 15.50 | 15.66 | 15.66 | 49,800 |
May 15, 2023 | 15.62 | 15.96 | 15.54 | 15.73 | 15.73 | 21,600 |
May 12, 2023 | 15.74 | 15.89 | 15.37 | 15.70 | 15.70 | 23,600 |
May 11, 2023 | 15.13 | 15.82 | 15.13 | 15.70 | 15.70 | 110,800 |
May 10, 2023 | 14.78 | 15.36 | 14.20 | 15.11 | 15.11 | 59,800 |
May 9, 2023 | 14.32 | 14.57 | 13.50 | 14.55 | 14.55 | 48,900 |
May 8, 2023 | 13.86 | 14.54 | 13.79 | 14.51 | 14.51 | 42,200 |
May 5, 2023 | 13.55 | 13.99 | 12.60 | 13.94 | 13.94 | 41,600 |
May 4, 2023 | 12.97 | 13.22 | 12.31 | 12.99 | 12.99 | 274,700 |
May 3, 2023 | 13.26 | 13.74 | 12.88 | 13.11 | 13.11 | 25,800 |
May 2, 2023 | 13.84 | 13.87 | 12.69 | 13.18 | 13.18 | 39,700 |
May 1, 2023 | 14.05 | 14.53 | 13.53 | 13.95 | 13.95 | 37,700 |
Apr 28, 2023 | 13.84 | 15.06 | 13.84 | 13.94 | 13.94 | 34,300 |
Apr 27, 2023 | 13.06 | 14.54 | 13.06 | 14.00 | 14.00 | 33,800 |
Related Tickers
OBK Origin Bancorp, Inc.
30.97
+0.06%
WSBF Waterstone Financial, Inc.
11.79
+0.43%
PROV Provident Financial Holdings, Inc.
12.90
-0.23%
THFF First Financial Corporation
36.86
-0.22%
WNEB Western New England Bancorp, Inc.
6.45
-3.15%
SSBI Summit State Bank
9.80
+0.41%
ESSA ESSA Bancorp, Inc.
16.60
+2.00%
FRAF Franklin Financial Services Corporation
30.40
+0.16%
SBT Sterling Bancorp, Inc. (Southfield, MI)
4.9500
+2.06%
PKBK Parke Bancorp, Inc.
16.46
-0.06%