Advertisement
Advertisement
U.S. Markets open in 3 hrs
Advertisement
Advertisement
Advertisement
Advertisement
WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

Third Coast Bancshares, Inc. (TCBX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W
23.40+0.24 (+1.04%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 202223.4423.8523.3823.4023.4078,000
May 20, 202223.3823.4423.1123.4023.4034,100
May 19, 202223.1523.4423.1123.1623.1625,200
May 18, 202223.0223.2823.0123.1423.1419,600
May 17, 202223.0023.3122.9023.1623.1628,400
May 16, 202223.0023.4322.7522.9022.9035,800
May 13, 202222.9923.2422.5122.9522.9542,800
May 12, 202223.1123.1122.6622.7522.7546,000
May 11, 202223.3023.6522.9623.1723.1717,100
May 10, 202223.5123.6022.8623.2523.2527,000
May 09, 202223.1923.7622.8523.4323.4321,200
May 06, 202223.4623.5923.0923.2123.2127,700
May 05, 202223.0023.4522.7823.4023.4033,900
May 04, 202223.1123.2522.7623.0123.01101,300
May 03, 202223.0923.1222.6623.0023.0027,000
May 02, 202222.7623.3622.7623.0323.0332,900
Apr 29, 202223.0023.1822.1822.6722.67129,800
Apr 28, 202222.3723.2322.3023.0023.0039,600
Apr 27, 202222.0822.5022.0122.4922.4923,300
Apr 26, 202222.2622.6322.1022.1222.1227,800
Apr 25, 202222.6722.6722.1322.5022.5034,000
Apr 22, 202222.8923.0022.4622.5422.5413,200
Apr 21, 202222.8923.2422.5022.8122.8127,200
Apr 20, 202222.7022.9122.4522.5922.5953,800
Apr 19, 202222.3322.6422.1722.6422.6412,000
Apr 18, 202222.1522.3122.0822.2222.2223,600
Apr 14, 202222.4822.4822.1522.2722.2710,500
Apr 13, 202222.8322.8322.1222.5522.5522,100
Apr 12, 202222.6822.6922.2022.3522.3536,600
Apr 11, 202222.3522.5022.2922.4622.4614,800
Apr 08, 202222.4122.7122.2122.2922.2949,900
Apr 07, 202222.7022.7022.2622.4222.4230,200
Apr 06, 202222.5022.8222.5022.7322.7318,700
Apr 05, 202222.9822.9822.6422.6622.6622,900
Apr 04, 202223.1023.3022.9723.0723.0710,200
Apr 01, 202223.2323.4523.1023.3823.3825,200
Mar 31, 202222.9223.4322.9223.1023.1016,400
Mar 30, 202223.3423.4222.9122.9922.9913,400
Mar 29, 202223.1823.5023.1623.4923.4924,700
Mar 28, 202222.8023.0922.7222.9522.9539,400
Mar 25, 202222.6123.0022.6122.9622.9611,000
Mar 24, 202222.5022.8522.5022.7522.7527,800
Mar 23, 202222.5922.8622.5022.5022.5028,700
Mar 22, 202222.8923.3722.8423.3723.3759,800
Mar 21, 202223.2523.5722.5122.9022.9057,500
Mar 18, 202223.4823.4822.7322.7922.79142,900
Mar 17, 202222.9723.6022.8323.5023.5057,400
Mar 16, 202222.8023.3122.7123.2823.2872,500
Mar 15, 202222.7822.9722.3122.7022.7039,900
Mar 14, 202223.5724.0022.4622.5522.5529,600
Mar 11, 202223.3923.7422.9423.3823.3843,200
Mar 10, 202222.9423.5022.9423.3123.3134,500
Mar 09, 202222.1223.5022.0223.3023.3076,900
Mar 08, 202222.3322.7122.0222.0822.0817,100
Mar 07, 202222.4622.7922.0222.1222.1247,400
Mar 04, 202223.2223.2222.0322.4822.4842,700
Mar 03, 202223.4423.5823.2023.3723.3731,700
Mar 02, 202222.6123.5622.5523.4623.4618,200
Mar 01, 202223.1523.1522.1722.5322.5321,300
Feb 28, 202223.1223.4423.0023.2723.2723,200
Feb 25, 202222.4523.2522.4523.1423.1413,700
Feb 24, 202222.5623.2422.0922.5422.5431,300
Feb 23, 202223.3923.3922.6722.7922.7928,800
Feb 22, 202223.4823.6623.0023.3623.3630,400
Feb 18, 202223.1223.7723.1123.5223.5211,200
Feb 17, 202223.4123.5023.1123.1123.1118,000
Feb 16, 202223.9023.9023.5923.8523.858,000
Feb 15, 202223.8024.0023.3623.8323.8344,300
Feb 14, 202223.4423.9923.3523.6723.6718,600
Feb 11, 202223.4123.9323.4123.6723.6726,300
Feb 10, 202223.5624.0123.4723.6623.6651,200
Feb 09, 202223.9423.9723.4623.6723.6743,100
Feb 08, 202223.7524.0023.6023.9823.9837,300
Feb 07, 202224.0024.0023.7923.8523.8515,400
Feb 04, 202224.0024.3023.7723.9223.9229,100
Feb 03, 202223.8324.0223.7023.8823.8864,800
Feb 02, 202224.5924.5923.7223.9423.9435,500
Feb 01, 202224.0824.7723.8024.7024.7051,300
Jan 31, 202223.9824.4923.8723.9823.9846,000
Jan 28, 202224.2524.2523.6023.8523.8533,000
Jan 27, 202224.6424.9624.0424.0824.0817,200
Jan 26, 202224.9725.0524.5524.6824.6820,300
Jan 25, 202224.2325.3524.2324.9624.9627,000
Jan 24, 202224.3624.5423.9624.4924.4933,900
Jan 21, 202224.5524.7624.2524.3624.3667,900
Jan 20, 202225.0025.0524.8624.8624.8625,800
Jan 19, 202225.0025.0524.9224.9524.9518,000
Jan 18, 202225.0025.1924.8624.9524.9529,900
Jan 14, 202225.0025.0524.9025.0025.0044,000
Jan 13, 202225.2625.2624.8225.0425.0499,300
Jan 12, 202225.7925.8025.1125.3525.3526,400
Jan 11, 202225.5026.0025.3425.6925.6935,500
Jan 10, 202225.8125.8525.5025.5825.5814,500
Jan 07, 202226.0026.0025.5125.7625.7619,600
Jan 06, 202226.0026.0025.7025.8925.8968,700
Jan 05, 202225.7426.0525.7125.9425.9435,800
Jan 04, 202226.0026.1025.5026.0026.0095,200
Jan 03, 202225.9626.0125.5226.0026.0056,700
Dec 31, 202126.0026.0925.6325.9825.9825,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement