Third Coast Bancshares Inc TCBX
NYSE · Vereinigte Staaten · Finanzen
$42,87+0,48 (+1,13 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42,87 | +1,13 % | $42,08 | $42,87 | $41,60 | 94,34K |
| 2026-09-30 | $42,39 | -0,49 % | $42,45 | $42,82 | $41,80 | 126,10K |
| 2026-09-29 | $42,60 | -1,34 % | $43,12 | $43,51 | $42,01 | 120,10K |
| 2026-09-28 | $43,18 | -0,16 % | $43,09 | $43,49 | $42,61 | 88,20K |
| 2026-09-25 | $43,25 | +1,03 % | $43,27 | $43,80 | $43,18 | 131,20K |
| 2026-09-24 | $42,81 | -0,28 % | $43,20 | $43,53 | $42,46 | 141,20K |
| 2026-09-23 | $42,93 | -1,45 % | $43,49 | $43,94 | $42,57 | 78,10K |
| 2026-09-22 | $43,56 | -1,11 % | $44,37 | $44,72 | $43,55 | 80,80K |
| 2026-09-21 | $44,05 | -0,72 % | $44,33 | $44,96 | $44,05 | 77,60K |
| 2026-09-18 | $44,37 | -0,07 % | $44,07 | $44,44 | $43,18 | 243,10K |
| 2026-09-17 | $44,40 | +0,23 % | $44,70 | $44,74 | $44,04 | 58,70K |
| 2026-09-16 | $44,30 | -2,08 % | $45,05 | $45,39 | $43,52 | 78,00K |
| 2026-09-15 | $45,24 | -0,31 % | $45,09 | $45,32 | $44,74 | 92,60K |
| 2026-09-14 | $45,38 | +0,84 % | $44,99 | $45,58 | $44,90 | 104,50K |
| 2026-09-11 | $45,00 | -0,24 % | $45,63 | $45,68 | $44,51 | 113,40K |
| 2026-09-10 | $45,11 | +0,47 % | $44,80 | $45,24 | $44,35 | 98,60K |
| 2026-09-09 | $44,90 | -1,25 % | $45,17 | $45,42 | $44,57 | 67,80K |
| 2026-09-08 | $45,47 | -1,26 % | $45,64 | $46,01 | $45,36 | 86,30K |
| 2026-09-04 | $46,05 | +2,65 % | $44,82 | $46,14 | $44,80 | 228,70K |
| 2026-09-03 | $44,86 | +0,07 % | $45,27 | $45,50 | $44,73 | 181,60K |
| 2026-09-02 | $44,83 | +2,16 % | $44,22 | $45,33 | $44,17 | 133,80K |
| 2026-09-01 | $43,88 | -1,61 % | $44,45 | $44,69 | $43,39 | 99,30K |
| 2026-08-31 | $44,60 | -1,17 % | $45,03 | $45,03 | $43,94 | 69,20K |
| 2026-08-28 | $45,13 | +0,09 % | $45,01 | $45,97 | $44,44 | 91,70K |
| 2026-08-27 | $45,09 | +1,69 % | $44,40 | $45,37 | $43,87 | 79,50K |
| 2026-08-26 | $44,34 | -2,44 % | $45,69 | $45,69 | $44,17 | 90,20K |
| 2026-08-25 | $45,45 | -0,42 % | $45,61 | $45,62 | $45,12 | 102,10K |
| 2026-08-24 | $45,64 | +0,33 % | $45,50 | $46,25 | $45,34 | 74,50K |
| 2026-08-21 | $45,49 | +0,44 % | $45,67 | $45,78 | $45,01 | 102,10K |
| 2026-08-20 | $45,29 | +0,98 % | $44,72 | $45,29 | $44,38 | 64,90K |
| 2026-08-19 | $44,85 | -1,73 % | $45,62 | $45,81 | $44,44 | 92,30K |
| 2026-08-18 | $45,64 | -0,04 % | $45,86 | $45,86 | $45,46 | 79,60K |
| 2026-08-17 | $45,66 | -1,02 % | $45,84 | $46,35 | $45,40 | 74,90K |
| 2026-08-14 | $46,13 | +0,28 % | $46,10 | $46,25 | $45,71 | 51,30K |
| 2026-08-13 | $46,00 | +1,10 % | $45,75 | $46,10 | $45,40 | 60,60K |
| 2026-08-12 | $45,50 | +1,31 % | $45,03 | $45,58 | $44,92 | 98,60K |
| 2026-08-11 | $44,91 | +1,42 % | $44,55 | $45,16 | $44,24 | 109,40K |
| 2026-08-10 | $44,28 | -0,07 % | $44,21 | $44,67 | $43,76 | 93,20K |
| 2026-08-07 | $44,31 | +0,20 % | $44,26 | $44,42 | $43,71 | 84,80K |
| 2026-08-06 | $44,22 | -0,11 % | $44,57 | $44,57 | $43,33 | 102,10K |
| 2026-08-05 | $44,27 | +0,34 % | $44,43 | $44,43 | $43,55 | 99,90K |
| 2026-08-04 | $44,12 | +0,32 % | $43,97 | $44,52 | $43,29 | 115,00K |
| 2026-08-03 | $43,98 | +0,32 % | $44,16 | $44,98 | $43,90 | 132,60K |
| 2026-07-31 | $43,84 | +0,32 % | $43,62 | $43,89 | $43,04 | 79,40K |
| 2026-07-30 | $43,70 | -1,51 % | $44,30 | $44,50 | $43,50 | 138,30K |
| 2026-07-29 | $44,37 | +1,65 % | $43,30 | $44,39 | $42,99 | 213,00K |
| 2026-07-28 | $43,65 | +3,46 % | $42,20 | $43,72 | $41,58 | 199,00K |
| 2026-07-27 | $42,19 | -1,31 % | $43,01 | $43,24 | $41,99 | 171,60K |
| 2026-07-24 | $42,75 | +0,85 % | $43,00 | $43,37 | $42,44 | 230,80K |
| 2026-07-23 | $42,39 | +5,61 % | $43,00 | $43,00 | $39,80 | 207,70K |
| 2026-07-22 | $40,14 | +0,17 % | $40,09 | $40,37 | $39,66 | 173,90K |
| 2026-07-21 | $40,07 | +0,07 % | $40,00 | $40,87 | $39,95 | 66,90K |
| 2026-07-20 | $40,04 | -1,43 % | $40,61 | $40,81 | $39,98 | 99,70K |
| 2026-07-17 | $40,62 | -3,03 % | $41,53 | $41,77 | $40,45 | 104,50K |
| 2026-07-16 | $41,89 | +3,30 % | $40,71 | $42,23 | $40,69 | 128,60K |
| 2026-07-15 | $40,55 | +0,72 % | $40,07 | $40,98 | $40,02 | 89,10K |
| 2026-07-14 | $40,26 | -0,96 % | $40,63 | $40,98 | $39,99 | 94,50K |
| 2026-07-13 | $40,65 | +2,01 % | $39,98 | $40,90 | $39,63 | 67,10K |
| 2026-07-10 | $39,85 | +0,25 % | $39,54 | $40,23 | $39,26 | 58,50K |
| 2026-07-09 | $39,75 | +2,29 % | $39,07 | $40,04 | $38,82 | 108,20K |
| 2026-07-08 | $38,86 | -3,86 % | $40,34 | $40,97 | $38,76 | 111,70K |
| 2026-07-07 | $40,42 | -0,07 % | $40,63 | $40,99 | $40,08 | 144,20K |
| 2026-07-06 | $40,45 | +1,13 % | $40,57 | $41,04 | $40,08 | 127,30K |
| 2026-07-02 | $40,00 | -2,25 % | $41,41 | $41,41 | $39,89 | 143,40K |
| 2026-07-01 | $40,92 | +1,29 % | $40,39 | $41,43 | $39,98 | 167,90K |
| 2026-06-30 | $40,40 | +0,22 % | $40,15 | $40,43 | $39,47 | 147,70K |
| 2026-06-29 | $40,31 | -1,15 % | $40,60 | $40,64 | $39,82 | 104,30K |
| 2026-06-26 | $40,78 | +1,07 % | $40,73 | $41,24 | $40,22 | 680,60K |
| 2026-06-25 | $40,35 | -0,69 % | $40,54 | $40,75 | $40,26 | 64,00K |
| 2026-06-24 | $40,63 | +1,91 % | $39,84 | $40,71 | $39,84 | 97,40K |
| 2026-06-23 | $39,87 | +2,81 % | $38,82 | $39,90 | $38,82 | 75,50K |
| 2026-06-22 | $38,78 | -0,54 % | $38,97 | $39,36 | $38,78 | 71,20K |
| 2026-06-18 | $38,99 | +1,35 % | $39,01 | $39,60 | $38,63 | 274,20K |
| 2026-06-17 | $38,47 | -2,51 % | $39,30 | $39,73 | $38,28 | 100,40K |
| 2026-06-16 | $39,46 | +0,25 % | $39,88 | $40,18 | $39,12 | 106,50K |
| 2026-06-15 | $39,36 | -1,80 % | $40,50 | $40,67 | $39,28 | 120,90K |
| 2026-06-12 | $40,08 | +1,60 % | $39,67 | $40,30 | $39,45 | 89,90K |
| 2026-06-11 | $39,45 | -1,60 % | $40,15 | $40,28 | $39,21 | 133,60K |
| 2026-06-10 | $40,09 | +0,23 % | $40,30 | $40,80 | $39,91 | 126,70K |
| 2026-06-09 | $40,00 | +0,88 % | $39,65 | $40,59 | $39,58 | 103,60K |
| 2026-06-08 | $39,65 | +1,12 % | $39,56 | $40,00 | $39,31 | 102,40K |
| 2026-06-05 | $39,21 | -0,28 % | $39,38 | $39,80 | $38,19 | 103,60K |
| 2026-06-04 | $39,32 | +4,46 % | $38,20 | $39,63 | $38,20 | 93,70K |
| 2026-06-03 | $37,64 | -1,36 % | $38,06 | $38,06 | $37,56 | 84,50K |
| 2026-06-02 | $38,16 | +0,50 % | $37,79 | $38,37 | $37,79 | 67,30K |
| 2026-06-01 | $37,97 | -0,76 % | $37,59 | $38,17 | $37,20 | 64,50K |
| 2026-05-29 | $38,26 | -0,16 % | $38,06 | $38,65 | $37,99 | 46,50K |
| 2026-05-28 | $38,32 | -0,23 % | $38,44 | $38,44 | $37,69 | 64,30K |
| 2026-05-27 | $38,41 | -0,26 % | $38,78 | $38,90 | $38,33 | 85,40K |
| 2026-05-26 | $38,51 | +1,13 % | $38,18 | $39,38 | $38,18 | 106,40K |