U.S. markets closed

Third Coast Bancshares, Inc. (TCBX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.52+0.20 (+0.94%)
Al cierre: 04:00PM EDT
21.52 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202421.3421.7921.3221.5221.5232,295
16 may 202421.1821.4120.8021.3221.3236,500
15 may 202421.1421.3220.9521.0921.0930,900
14 may 202421.2521.2520.7020.8620.8628,300
13 may 202421.4121.7020.9321.0021.0019,400
10 may 202421.5721.5721.0721.2221.2219,700
09 may 202421.4021.7421.3021.5221.5233,200
08 may 202421.5521.5521.1121.4021.4017,300
07 may 202421.5621.8821.3821.4321.4324,900
06 may 202420.8721.7020.7521.4821.4871,800
03 may 202420.8420.9920.7220.9320.9341,500
02 may 202420.1620.6520.0920.6520.6539,400
01 may 202419.4920.1219.4920.0920.0945,800
30 abr 202419.6119.7919.4219.4219.4221,900
29 abr 202420.0020.0019.5019.8619.8643,200
26 abr 202419.7919.9019.5819.9019.9020,400
25 abr 202419.8119.9119.3319.5119.5125,300
24 abr 202419.4019.8419.2519.7319.7323,300
23 abr 202419.6620.0019.5019.6619.6634,400
22 abr 202419.2419.7319.1219.7319.7314,200
19 abr 202418.4319.1418.4319.1419.1468,700
18 abr 202418.2618.6118.2618.5518.5528,600
17 abr 202418.3118.4718.0318.2318.2314,700
16 abr 202418.2818.3918.0018.3018.3022,900
15 abr 202418.7118.7618.1118.5118.5120,600
12 abr 202418.6018.6118.4018.5018.5013,200
11 abr 202418.7018.9718.4018.7718.7726,300
10 abr 202418.5018.7218.3618.6918.6947,900
09 abr 202419.1219.1218.7318.8918.8915,300
08 abr 202419.5519.5818.9218.9218.9211,400
05 abr 202418.9919.1918.9919.0919.0913,200
04 abr 202419.3519.4018.9119.0019.0020,600
03 abr 202418.5019.0218.5018.8918.8920,400
02 abr 202419.0119.0118.5118.5818.5825,100
01 abr 202420.1320.1619.2019.2119.2122,600
28 mar 202419.7420.1119.7420.0220.0245,400
27 mar 202419.1919.9019.1919.8519.8533,500
26 mar 202419.5519.5719.0419.0419.0416,300
25 mar 202419.8119.9019.5519.5519.5513,200
22 mar 202420.0320.0919.7119.7119.7128,200
21 mar 202420.1020.1519.9020.1220.1237,700
20 mar 202419.6520.1519.6520.0020.0042,300
19 mar 202419.4319.9619.4319.8119.8120,100
18 mar 202419.9920.0219.4319.4419.4452,400
15 mar 202419.6120.1919.6119.8219.8282,400
14 mar 202419.7619.9019.5819.7419.7443,700
13 mar 202419.7119.8219.6919.8119.8123,600
12 mar 202419.7219.9019.6319.7219.7221,300
11 mar 202419.8619.8619.5419.7219.7214,700
08 mar 202420.1120.1119.8719.9119.9154,100
07 mar 202420.0020.0919.6219.8719.8772,000
06 mar 202419.9720.2319.6619.9919.9967,100
05 mar 202419.1719.9319.1719.7519.7528,800
04 mar 202418.9419.5018.9419.3919.3928,600
01 mar 202419.0319.3218.8519.1119.1131,400
29 feb 202419.1919.1918.8119.1719.17111,300
28 feb 202418.8018.9418.8018.8518.8517,300
27 feb 202418.9719.1018.8518.8518.8514,300
26 feb 202418.8019.1518.8018.9218.9237,200
23 feb 202419.1219.3318.8418.9918.9917,300
22 feb 202419.0119.1318.9019.1219.1218,100
21 feb 202419.5019.5018.8819.1019.1015,600
20 feb 202419.1319.9919.1319.7519.7513,800
16 feb 202419.6019.9519.4219.4219.4223,900
15 feb 202419.4019.9619.1219.6519.6565,600
14 feb 202419.2219.5318.8319.4019.4025,500
13 feb 202419.1919.4618.7518.9318.9341,500
12 feb 202419.9520.1919.5519.7419.7472,900
09 feb 202419.2019.7518.9819.5919.5936,900
08 feb 202418.8819.1418.3018.9518.9514,100
07 feb 202418.7418.9518.1618.8118.8160,200
06 feb 202419.1819.4118.5818.8118.8131,400
05 feb 202419.4219.5718.8719.1819.1825,900
02 feb 202419.4619.5018.8019.3519.3517,400
01 feb 202419.1019.8318.8519.5019.5058,000
31 ene 202419.9420.0219.0019.0019.0045,900
30 ene 202420.0020.0119.4419.7819.7845,000
29 ene 202419.9020.1319.3719.9919.9941,200
26 ene 202419.8819.9018.9519.7819.7842,300
25 ene 202419.2719.7318.7219.1219.1213,300
24 ene 202419.2419.3518.6418.8918.8913,200
23 ene 202419.7019.7018.8218.9518.9519,800
22 ene 202419.1119.5019.1119.5019.5021,800
19 ene 202419.1819.1818.6018.9218.9219,300
18 ene 202418.9219.1018.6419.0019.0011,700
17 ene 202418.6118.8518.5218.7718.779,600
16 ene 202418.7719.0018.6418.6818.6812,000
12 ene 202419.2219.3518.9319.0519.0512,700
11 ene 202418.9419.1518.6919.1019.1027,000
10 ene 202418.8119.3418.7318.8818.8812,300
09 ene 202418.8219.2318.8218.9218.9217,300
08 ene 202419.1319.3618.7719.1919.1911,900
05 ene 202418.9419.8118.9419.3819.3848,400
04 ene 202419.3519.6319.0319.1719.1725,700
03 ene 202419.5419.5419.0219.1919.1935,900
02 ene 202419.4519.8918.9919.5919.5929,100
29 dic 202320.4720.4719.8419.8719.8715,500
28 dic 202320.3020.4820.0420.3220.3220,400
27 dic 202320.3020.7419.9220.4920.4939,400
26 dic 202320.3020.3019.2320.1820.1842,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...