Third Coast Bancshares Inc (TCBX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.15 | 9.47553988541 | 22.69 | 24.88 | 22.47 | 23315 | 23.03189075 | CS |
| 4 | -0.63 | -2.47349823322 | 25.47 | 25.47 | 20.6601 | 41319 | 22.26634711 | CS |
| 12 | 3.84 | 18.2857142857 | 21 | 26.38 | 18.82 | 34028 | 22.20120341 | CS |
| 26 | 5.72 | 29.9163179916 | 19.12 | 26.38 | 18 | 32666 | 21.00819971 | CS |
| 52 | 5.64 | 29.375 | 19.2 | 26.38 | 14.09 | 28422 | 19.86155684 | CS |
| 156 | -1.16 | -4.46153846154 | 26 | 30.5 | 12.305 | 42329 | 20.83989564 | CS |
| 260 | -1.16 | -4.46153846154 | 26 | 30.5 | 12.305 | 42329 | 20.83989564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 24.84 | 1.62 | 6.98 | 23.2 | 24.88 | 23.2 | 89588 |
| 1724366100 | 23.22 | 0.29 | 1.26 | 22.86 | 23.38 | 22.86 | 36162 |
| 1724279700 | 22.93 | 0.23 | 1.01 | 22.92 | 22.98 | 22.47 | 15198 |
| 1724193300 | 22.7 | -0.51 | -2.20 | 23.1 | 23.28 | 22.565 | 21521 |
| 1724106900 | 23.21 | 0.24 | 1.04 | 23.12 | 23.21 | 22.78 | 19137 |
| 1723847700 | 22.97 | 0.27 | 1.19 | 22.69 | 23.11 | 22.69 | 24555 |
| 1723761300 | 22.7 | 0.93 | 4.27 | 22.26 | 23.01 | 21.88 | 32498 |
| 1723674900 | 21.77 | 0.11 | 0.51 | 21.72 | 21.91 | 21.4 | 25487 |
| 1723588500 | 21.66 | 0.16 | 0.74 | 21.77 | 21.97 | 21.465 | 52136 |
| 1723502100 | 21.5 | -0.37 | -1.69 | 21.97 | 22.12 | 21.425 | 35870 |
| 1723242900 | 21.87 | 0.5 | 2.34 | 21.28 | 21.92 | 21.11 | 56183 |
| 1723156500 | 21.37 | 0.23 | 1.09 | 21.38 | 21.6 | 21.035 | 31746 |
| 1723070100 | 21.14 | 0.13 | 0.62 | 21.25 | 21.65 | 20.9 | 67254 |
| 1722983700 | 21.01 | -0.09 | -0.43 | 21.1 | 21.21 | 20.77 | 39628 |
| 1722897300 | 21.1 | -1.02 | -4.61 | 21.28 | 21.28 | 20.6601 | 55702 |
| 1722638100 | 22.12 | -0.34 | -1.51 | 21.66 | 22.47 | 21.5 | 53539 |
| 1722551700 | 22.46 | -0.91 | -3.89 | 23.5 | 23.5 | 22 | 139212 |
| 1722465300 | 23.37 | -0.33 | -1.39 | 23.68 | 24.1 | 23.31 | 28348 |
| 1722378900 | 23.7 | -0.12 | -0.50 | 24.08 | 24.14 | 23.55 | 36492 |
| 1722292500 | 23.82 | -0.89 | -3.60 | 24.73 | 25.1 | 23.422 | 32852 |
| 1722033300 | 24.71 | -0.37 | -1.48 | 25.47 | 25.47 | 24.32 | 22867 |
| 1721946900 | 25.08 | 0.44 | 1.79 | 25.24 | 26.38 | 24.6 | 57942 |
| 1721860500 | 24.64 | 0.01 | 0.04 | 24.59 | 25.24 | 24.3 | 46411 |
| 1721774100 | 24.63 | 0.74 | 3.10 | 23.88 | 24.75 | 23.88 | 64534 |
| 1721687700 | 23.89 | 0.82 | 3.55 | 23.14 | 23.91 | 23.14 | 46540 |
| 1721428500 | 23.07 | -0.35 | -1.49 | 23.51 | 23.65 | 23.0501 | 31101 |
| 1721342100 | 23.42 | -0.46 | -1.93 | 23.76 | 23.9999 | 22.9012 | 24814 |
| 1721255700 | 23.88 | -0.08 | -0.33 | 23.9 | 24.4 | 23.7 | 65427 |
| 1721169300 | 23.96 | 1.11 | 4.86 | 23 | 24 | 22.99 | 107740 |
| 1721082900 | 22.85 | 0.63 | 2.84 | 22.46 | 23 | 22.26 | 59663 |
| 1720823700 | 22.22 | -0.17 | -0.76 | 22.4 | 22.54 | 20.1501 | 27875 |
| 1720737300 | 22.39 | 0.65 | 2.99 | 21.95 | 22.9 | 21.86 | 86441 |
| 1720650900 | 21.74 | 0.72 | 3.43 | 21.21 | 21.74 | 20.9 | 14539 |
| 1720564500 | 21.02 | 0.29 | 1.40 | 20.78 | 21.11 | 20.708 | 8770 |
| 1720478100 | 20.73 | 0.55 | 2.73 | 20.11 | 20.74 | 20.11 | 21473 |
| 1720218900 | 20.18 | -1.1 | -5.17 | 21.25 | 21.28 | 20.18 | 41190 |
| 1720040640 | 21.28 | -0.12 | -0.56 | 21.48 | 21.48 | 21.25 | 14826 |
| 1719959700 | 21.4 | 0.34 | 1.61 | 21.05 | 21.5 | 20.67 | 21448 |
| 1719873300 | 21.06 | 1.02 | 5.09 | 21.37 | 21.4 | 20.935 | 30990 |
| 1719614100 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1719527700 | 20.04 | 0.32 | 1.62 | 19.87 | 20.13 | 19.74 | 10315 |
| 1719441300 | 19.72 | -0.31 | -1.55 | 19.83 | 20.05 | 19.52 | 19431 |
| 1719354900 | 20.03 | 0.2 | 1.01 | 19.81 | 20.05 | 19.69 | 9950 |
| 1719268500 | 19.83 | 0.29 | 1.48 | 19.6 | 20 | 19.39 | 18882 |
| 1719009300 | 19.54 | -0.04 | -0.20 | 19.52 | 19.83 | 19.25 | 42432 |
| 1718922900 | 19.58 | 0.34 | 1.77 | 19.12 | 19.6277 | 18.82 | 14590 |
| 1718750100 | 19.24 | -0.21 | -1.08 | 19.47 | 19.47 | 19.11 | 25618 |
| 1718663700 | 19.45 | 0.27 | 1.41 | 19.03 | 19.45 | 18.8825 | 15612 |
| 1718404500 | 19.18 | -0.47 | -2.39 | 19.36 | 19.605 | 19.11 | 17694 |
| 1718318100 | 19.65 | -0.72 | -3.53 | 20.25 | 20.25 | 19.56 | 8941 |
| 1718231700 | 20.37 | 0.71 | 3.61 | 19.79 | 20.59 | 19.79 | 24049 |
| 1718145300 | 19.66 | -0.27 | -1.35 | 19.71 | 19.75 | 19.46 | 11296 |
| 1718058900 | 19.93 | -0.09 | -0.45 | 19.81 | 20.1 | 19.57 | 21644 |
| 1717799700 | 20.02 | -0.12 | -0.60 | 19.93 | 20.345 | 19.92 | 11683 |
| 1717713300 | 20.14 | -0.27 | -1.32 | 20.28 | 20.535 | 19.9981 | 11751 |
| 1717626900 | 20.41 | 0.2 | 0.99 | 20.41 | 20.52 | 20 | 32362 |
| 1717540500 | 20.21 | -0.55 | -2.65 | 20.68 | 20.68 | 20.21 | 17620 |
| 1717454100 | 20.76 | -0.33 | -1.56 | 21.17 | 21.2404 | 20.61 | 14373 |
| 1717194900 | 21.09 | 0.32 | 1.54 | 21 | 21.09 | 20.47 | 13224 |
| 1717108500 | 20.77 | 0.33 | 1.61 | 20.64 | 20.98 | 20.57 | 18228 |
| 1717022100 | 20.44 | -0.41 | -1.97 | 20.67 | 20.84 | 20.38 | 28067 |
| 1716935700 | 20.85 | -0.53 | -2.48 | 21.39 | 21.39 | 20.75 | 16765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
