Third Coast Bancshares Inc (TCBX)

TCBX
🏛️ Vereinigte Staaten →
37.97
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:32 38.71 38.71 38.71 38.71 0.9K
09:39 39.20 39.20 39.20 39.20 0.5K
09:51 39.23 39.23 39.23 39.23 0.5K
10:01 39.47 39.47 39.47 39.47 0.4K
10:06 39.65 39.65 39.37 39.65 1.2K
10:20 39.11 39.11 39.11 39.11 1.0K
10:27 39.28 39.28 39.28 39.28 0.1K
10:31 39.31 39.31 39.31 39.31 0.5K
10:40 39.28 39.28 39.28 39.28 0.3K
10:48 39.17 39.17 39.17 39.17 1.0K
10:59 39.01 39.01 39.01 39.01 0.7K
11:07 39.17 39.17 39.17 39.17 0.1K
11:11 39.27 39.29 39.27 39.29 0.6K
11:28 39.30 39.30 39.30 39.30 0.2K
11:30 39.35 39.35 39.30 39.30 0.2K
11:36 39.35 39.35 39.35 39.35 0.2K
11:37 39.35 39.35 39.35 39.35 0.2K
11:44 39.38 39.38 39.35 39.35 0.4K
11:46 39.33 39.33 39.33 39.33 0.8K
11:47 39.35 39.42 39.35 39.42 1.1K
12:05 39.13 39.26 39.13 39.26 1.2K
12:26 39.44 39.44 39.44 39.44 0.3K
12:42 39.36 39.36 39.36 39.36 0.5K
12:44 39.25 39.25 39.25 39.25 0.2K
12:45 39.35 39.35 39.35 39.35 0.2K
13:01 39.44 39.44 39.44 39.44 0.3K
13:07 39.28 39.28 39.28 39.28 1.6K
13:20 39.23 39.23 39.21 39.21 0.7K
13:25 39.33 39.37 39.33 39.37 1.0K
13:26 39.37 39.37 39.37 39.37 0.7K
13:48 39.37 39.37 39.37 39.37 0.1K
13:51 39.48 39.48 39.48 39.48 0.2K
14:04 39.43 39.43 39.43 39.43 0.1K
14:13 39.36 39.36 39.29 39.29 0.8K
14:14 39.32 39.32 39.32 39.32 0.3K
14:34 39.37 39.37 39.37 39.37 0.3K
14:52 39.31 39.31 39.31 39.31 0.1K
14:54 39.34 39.34 39.23 39.23 1.5K
14:59 39.29 39.29 39.29 39.29 0.3K
15:02 39.28 39.28 39.28 39.28 0.6K
15:04 39.27 39.27 39.27 39.27 1.2K
15:05 39.26 39.26 39.26 39.26 0.8K
15:06 39.26 39.26 39.19 39.19 0.3K
15:07 39.16 39.16 39.16 39.16 1.1K
15:08 39.16 39.16 39.16 39.16 3.2K
15:09 39.24 39.36 39.24 39.35 2.4K
15:10 39.36 39.36 39.36 39.35 0.6K
15:15 39.17 39.17 39.17 39.17 1.4K
15:34 39.47 39.47 39.47 39.47 0.2K
15:42 39.43 39.43 39.43 39.43 0.2K
15:45 39.41 39.41 39.41 39.41 0.5K
15:50 39.44 39.44 39.44 39.44 0.1K
15:51 39.45 39.45 39.45 39.45 0.2K
15:52 39.30 39.30 39.30 39.30 0.3K
15:55 39.45 39.45 39.40 39.40 0.8K
15:56 39.35 39.35 39.35 39.35 2.3K
15:59 39.34 39.41 39.34 39.41 13.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 38.19 38.81 37.03 37.97 0.1M
2025-09-29 39.44 39.44 38.19 38.35 0.1M
2025-09-26 39.15 39.65 38.71 39.41 0.1M
2025-09-25 39.32 39.32 38.75 39.01 0.1M
2025-09-24 39.95 40.38 39.20 39.48 0.1M
2025-09-23 39.86 40.86 39.56 39.75 0.1M
2025-09-22 39.99 40.34 39.67 40.04 0.1M
2025-09-19 40.66 41.16 39.52 40.28 0.3M
2025-09-18 40.14 41.02 40.05 41.00 0.1M
2025-09-17 39.81 40.76 39.36 40.00 0.2M
2025-09-16 39.50 39.88 39.11 39.60 0.1M
2025-09-15 39.86 40.16 39.34 39.46 0.1M
2025-09-12 39.83 39.84 39.21 39.58 0.1M
2025-09-11 39.62 40.02 39.33 39.85 0.1M
2025-09-10 39.27 39.70 39.18 39.40 0.0M
2025-09-09 39.75 39.75 39.08 39.22 0.0M
2025-09-08 39.98 40.10 39.51 39.73 0.1M
2025-09-05 40.67 41.25 39.59 39.98 0.1M
2025-09-04 39.70 40.44 39.25 40.39 0.1M
2025-09-03 39.59 40.07 38.95 39.40 0.1M
2025-09-02 39.54 40.33 39.13 39.79 0.1M
2025-08-29 40.11 40.35 39.40 39.83 0.0M
2025-08-28 40.27 40.27 39.72 40.01 0.1M
2025-08-27 39.91 40.66 39.43 39.99 0.1M
2025-08-26 39.47 40.56 39.30 39.98 0.1M
2025-08-25 39.83 39.94 39.48 39.55 0.0M
2025-08-22 38.70 40.35 37.61 39.84 0.1M
2025-08-21 38.54 39.10 38.00 38.38 0.0M
2025-08-20 38.66 39.12 38.34 38.61 0.0M
2025-08-19 38.76 39.15 38.52 38.66 0.0M
2025-08-18 38.56 38.83 36.82 38.60 0.0M
2025-08-15 39.25 39.30 38.06 38.52 0.1M
2025-08-14 38.80 39.27 38.40 39.11 0.1M
2025-08-13 38.91 39.25 38.44 39.22 0.1M
2025-08-12 37.14 38.58 37.14 38.50 0.1M
2025-08-11 36.47 36.82 36.25 36.77 0.0M
2025-08-08 35.66 36.40 35.60 36.22 0.0M
2025-08-07 35.99 36.20 35.60 35.67 0.0M
2025-08-06 36.52 36.79 35.80 35.95 0.1M
2025-08-05 36.87 37.05 36.25 36.53 0.0M
2025-08-04 36.28 36.86 35.74 36.73 0.0M
2025-08-01 37.01 37.01 36.02 36.35 0.1M
2025-07-31 38.25 38.91 37.16 37.65 0.1M
2025-07-30 39.00 39.72 38.11 38.39 0.1M
2025-07-29 37.50 39.08 37.32 39.00 0.1M
2025-07-28 37.02 37.42 36.68 37.12 0.1M
2025-07-25 37.45 37.45 36.47 36.60 0.1M
2025-07-24 36.53 37.88 36.22 37.28 0.1M
2025-07-23 36.20 36.27 35.03 36.27 0.0M
2025-07-22 35.95 36.38 35.57 35.80 0.0M
2025-07-21 35.99 36.60 35.59 36.04 0.1M
2025-07-18 36.97 36.97 33.95 35.94 0.1M
2025-07-17 35.56 36.76 35.56 36.59 0.0M
2025-07-16 35.93 36.25 35.21 36.12 0.0M
2025-07-15 36.98 37.00 35.57 35.81 0.1M
2025-07-14 35.08 36.97 34.00 36.97 0.1M
2025-07-11 35.23 35.46 34.81 35.42 0.1M
2025-07-10 35.20 35.60 34.72 35.33 0.0M
2025-07-09 35.35 35.66 34.36 35.18 0.0M
2025-07-08 35.05 35.46 34.43 35.29 0.0M
2025-07-07 35.13 35.51 34.63 34.83 0.0M
2025-07-03 34.69 35.61 34.22 35.51 0.0M
2025-07-02 33.77 34.52 33.41 34.41 0.0M
2025-07-01 32.64 34.20 32.48 33.74 0.0M
2025-06-30 33.21 33.56 32.51 32.67 0.1M
2025-06-27 33.22 33.50 32.84 33.23 0.3M
2025-06-26 32.28 33.15 32.21 33.10 0.0M
2025-06-25 32.21 32.36 31.26 32.23 0.1M
2025-06-24 32.14 32.57 31.72 32.18 0.0M
2025-06-23 30.31 31.98 30.28 31.93 0.1M
2025-06-20 30.35 30.78 29.98 30.69 0.0M
2025-06-18 30.32 31.00 30.04 30.04 0.1M
2025-06-17 30.10 30.20 29.66 29.69 0.0M
2025-06-16 30.63 30.63 29.80 29.93 0.0M
2025-06-13 30.40 30.69 29.75 30.21 0.1M
2025-06-12 30.57 31.13 30.57 30.90 0.1M
2025-06-11 31.07 31.78 30.85 30.90 0.0M
2025-06-10 31.11 31.80 30.20 31.58 0.1M
2025-06-09 31.21 31.23 30.88 31.07 0.0M
2025-06-06 30.88 32.49 30.72 31.02 0.0M
2025-06-05 30.66 30.97 30.13 30.37 0.0M
2025-06-04 31.41 32.32 30.39 30.60 0.0M
2025-06-03 30.59 31.47 30.59 31.31 0.0M
2025-06-02 30.41 30.97 30.31 30.71 0.1M
2025-05-30 31.01 31.12 30.64 30.66 0.0M
2025-05-29 31.11 31.37 30.81 31.04 0.0M
2025-05-28 31.77 32.00 30.79 30.98 0.0M
2025-05-27 31.09 32.07 30.63 31.93 0.1M
2025-05-23 30.11 31.17 30.10 30.48 0.1M
2025-05-22 30.85 31.74 30.45 30.75 0.0M
2025-05-21 31.28 31.46 30.64 30.83 0.0M
2025-05-20 31.82 31.89 31.44 31.73 0.0M
2025-05-19 31.20 32.23 31.20 31.60 0.0M
2025-05-16 31.87 32.11 31.65 31.80 0.0M
2025-05-15 31.66 32.12 31.23 31.96 0.0M
2025-05-14 32.40 32.66 31.65 31.80 0.0M
2025-05-13 32.22 32.48 31.55 32.20 0.0M
2025-05-12 32.19 32.62 31.46 32.07 0.1M
2025-05-09 30.77 31.33 30.69 30.97 0.0M
2025-05-08 30.09 31.15 30.09 30.77 0.1M
2025-05-07 30.40 30.64 29.67 29.75 0.1M
2025-05-06 29.73 30.50 29.60 30.22 0.1M
2025-05-05 30.43 30.79 30.04 30.13 0.1M
2025-05-02 30.53 31.12 30.42 30.51 0.1M
2025-05-01 29.60 30.54 29.30 30.31 0.1M
2025-04-30 29.52 31.36 29.30 29.80 0.1M
2025-04-29 28.57 30.29 28.13 29.73 0.1M
2025-04-28 28.51 30.06 28.09 28.78 0.1M
2025-04-25 28.63 28.98 27.49 28.24 0.1M
2025-04-24 29.02 30.21 26.34 29.08 0.1M
2025-04-23 30.75 31.40 30.28 30.51 0.1M
2025-04-22 29.19 30.34 28.92 30.20 0.1M
2025-04-21 28.71 28.99 28.44 28.78 0.0M
2025-04-17 28.82 29.29 28.76 29.15 0.1M
2025-04-16 29.09 29.32 28.00 28.77 0.0M
2025-04-15 27.88 29.06 27.67 28.70 0.1M
2025-04-14 28.05 28.53 27.37 28.04 0.1M
2025-04-11 27.37 28.60 26.99 27.53 0.1M
2025-04-10 28.51 29.60 26.46 27.48 0.1M
2025-04-09 27.57 31.31 26.73 29.23 0.1M
2025-04-08 29.20 30.68 27.44 27.77 0.1M
2025-04-07 27.38 29.09 25.17 28.39 0.2M
2025-04-04 29.00 30.03 27.23 28.32 0.1M
2025-04-03 31.04 31.28 29.67 30.20 0.1M
2025-04-02 31.71 32.68 31.67 32.63 0.1M
2025-04-01 33.31 33.60 32.49 32.74 0.1M
2025-03-31 32.96 33.73 32.45 33.37 0.1M
2025-03-28 34.07 34.07 32.91 33.19 0.0M
2025-03-27 34.37 34.37 33.41 34.11 0.1M
2025-03-26 34.35 35.00 34.21 34.35 0.1M
2025-03-25 34.09 35.10 33.69 34.48 0.1M
2025-03-24 33.69 34.23 33.17 33.79 0.0M
2025-03-21 33.63 34.12 31.73 33.40 0.1M
2025-03-20 33.36 34.79 33.31 33.95 0.1M
2025-03-19 32.67 33.88 32.67 33.77 0.1M
2025-03-18 32.78 33.17 32.52 32.99 0.0M
2025-03-17 32.51 33.21 32.27 32.87 0.1M
2025-03-14 32.15 32.59 31.73 32.38 0.0M
2025-03-13 32.63 32.95 31.67 31.68 0.0M
2025-03-12 32.09 32.58 31.50 32.45 0.0M
2025-03-11 32.20 32.82 31.36 31.86 0.1M
2025-03-10 32.66 33.33 31.78 32.23 0.1M
2025-03-07 33.81 34.18 32.51 33.46 0.0M
2025-03-06 33.84 34.02 32.35 33.82 0.1M
2025-03-05 34.54 34.70 33.51 34.03 0.1M
2025-03-04 35.13 35.15 33.99 34.42 0.1M
2025-03-03 36.03 36.31 35.36 35.60 0.0M
2025-02-28 35.75 36.12 35.55 35.82 0.1M
2025-02-27 35.85 36.39 35.36 35.47 0.0M
2025-02-26 34.80 36.01 34.80 35.88 0.1M
2025-02-25 35.88 39.45 35.35 35.36 0.1M
2025-02-24 35.70 36.19 34.96 35.48 0.1M
2025-02-21 37.23 37.23 35.47 35.51 0.1M
2025-02-20 37.20 37.20 36.26 36.87 0.1M
2025-02-19 37.02 37.71 36.82 37.45 0.1M
2025-02-18 38.02 38.87 37.31 37.40 0.1M
2025-02-14 38.23 38.80 37.80 38.05 0.0M
2025-02-13 37.70 37.91 37.06 37.84 0.0M
2025-02-12 37.45 37.91 37.04 37.49 0.1M
2025-02-11 37.14 38.23 37.14 38.06 0.1M
2025-02-10 38.50 38.50 37.11 37.52 0.1M
2025-02-07 38.88 38.88 37.68 38.16 0.1M
2025-02-06 37.99 39.06 37.79 38.64 0.1M
2025-02-05 37.72 38.00 36.79 37.93 0.1M
2025-02-04 35.35 37.06 34.90 36.94 0.1M
2025-02-03 35.34 36.10 35.15 35.40 0.0M
2025-01-31 36.10 36.84 35.80 36.05 0.1M
2025-01-30 36.21 36.77 35.98 36.15 0.0M
2025-01-29 36.25 36.65 34.88 35.88 0.1M
2025-01-28 36.70 37.48 36.33 37.05 0.1M
2025-01-27 36.75 37.79 36.67 36.82 0.1M
2025-01-24 35.43 37.00 35.20 36.69 0.1M
2025-01-23 34.48 35.18 32.17 35.08 0.2M
2025-01-22 33.54 33.63 33.08 33.36 0.0M
2025-01-21 33.31 33.82 33.21 33.61 0.0M
2025-01-17 33.16 33.24 32.74 33.10 0.0M
2025-01-16 32.93 33.18 32.44 32.76 0.0M
2025-01-15 33.06 33.06 32.27 32.90 0.0M
2025-01-14 31.35 32.35 31.35 32.12 0.1M
2025-01-13 30.56 31.35 30.47 31.30 0.1M
2025-01-10 31.67 31.76 30.35 30.91 0.1M
2025-01-08 32.01 32.54 31.75 32.27 0.1M
2025-01-07 33.20 33.25 31.75 32.30 0.1M
2025-01-06 33.11 33.53 32.71 32.96 0.1M
2025-01-03 32.87 33.21 32.24 33.07 0.1M
2025-01-02 33.99 34.23 32.50 32.84 0.1M