Third Coast Bancshares Inc

TCBX
🏛️ 美国 →
37.97
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18.44 18.76 18.36 18.43 0.0M
2022-12-29 18.90 18.90 18.36 18.64 0.0M
2022-12-28 18.86 19.18 18.86 18.88 0.1M
2022-12-27 18.56 18.98 18.35 18.72 0.0M
2022-12-23 18.35 18.65 18.31 18.53 0.0M
2022-12-22 18.13 18.41 17.94 18.35 0.1M
2022-12-21 18.59 18.78 18.22 18.42 0.1M
2022-12-20 18.72 18.96 18.18 18.38 0.0M
2022-12-19 19.34 19.34 18.59 18.67 0.0M
2022-12-16 18.72 19.65 18.72 19.39 0.1M
2022-12-15 19.22 19.29 18.89 18.95 0.0M
2022-12-14 19.36 19.43 19.02 19.31 0.0M
2022-12-13 19.40 19.40 19.05 19.31 0.0M
2022-12-12 19.14 19.35 18.98 19.05 0.0M
2022-12-09 19.36 19.36 18.95 19.21 0.0M
2022-12-08 19.35 19.46 19.25 19.35 0.0M
2022-12-07 19.41 19.54 19.25 19.35 0.0M
2022-12-06 19.42 19.57 19.30 19.46 0.0M
2022-12-05 19.41 19.48 19.30 19.45 0.0M
2022-12-02 19.30 19.68 18.54 19.61 0.0M
2022-12-01 19.40 19.84 19.15 19.56 0.0M
2022-11-30 19.25 19.76 19.19 19.64 0.0M
2022-11-29 19.26 19.43 19.14 19.37 0.0M
2022-11-28 19.45 19.65 19.19 19.30 0.0M
2022-11-25 19.29 19.53 19.29 19.50 0.0M
2022-11-23 19.24 19.47 19.18 19.25 0.0M
2022-11-22 19.22 19.48 19.11 19.27 0.0M
2022-11-21 19.17 19.53 19.09 19.23 0.0M
2022-11-18 19.56 19.56 19.09 19.17 0.0M
2022-11-17 19.02 19.20 18.88 19.13 0.0M
2022-11-16 19.00 19.16 18.96 19.07 0.0M
2022-11-15 19.24 19.30 19.03 19.07 0.0M
2022-11-14 19.00 19.58 18.78 18.83 0.0M
2022-11-11 19.46 19.53 19.07 19.12 0.0M
2022-11-10 19.22 19.37 18.96 19.27 0.1M
2022-11-09 18.80 18.80 18.28 18.76 0.0M
2022-11-08 19.55 19.55 18.68 18.77 0.1M
2022-11-07 20.00 20.38 19.14 19.40 0.0M
2022-11-04 19.99 20.35 19.71 20.30 0.0M
2022-11-03 19.36 19.70 19.36 19.67 0.0M
2022-11-02 19.86 19.93 19.00 19.57 0.0M
2022-11-01 19.52 19.99 18.78 19.86 0.1M
2022-10-31 19.36 19.60 18.89 19.40 0.1M
2022-10-28 17.19 19.57 17.07 19.54 0.4M
2022-10-27 18.00 18.20 16.82 16.92 0.3M
2022-10-26 17.00 17.54 16.93 16.93 0.2M
2022-10-25 17.00 17.34 17.00 17.07 0.2M
2022-10-24 17.00 17.20 16.91 17.08 0.0M
2022-10-21 16.94 17.15 16.73 17.00 0.0M
2022-10-20 17.22 17.29 16.76 16.84 0.0M
2022-10-19 17.24 17.28 16.91 17.14 0.0M
2022-10-18 17.33 17.41 17.22 17.24 0.1M
2022-10-17 17.05 17.36 17.05 17.33 0.1M
2022-10-14 17.10 17.20 16.93 17.04 0.0M
2022-10-13 16.35 17.00 16.35 16.96 0.1M
2022-10-12 16.77 16.77 16.52 16.56 0.1M
2022-10-11 16.66 16.98 16.51 16.89 0.0M
2022-10-10 16.75 16.81 16.61 16.72 0.0M
2022-10-07 17.38 17.38 16.80 16.83 0.0M
2022-10-06 17.17 17.50 17.17 17.32 0.0M
2022-10-05 17.50 17.68 17.24 17.50 0.0M
2022-10-04 17.41 18.08 17.23 17.51 0.0M
2022-10-03 17.21 18.08 17.14 17.36 0.0M
2022-09-30 17.55 17.70 17.01 17.11 0.0M
2022-09-29 17.87 17.87 17.35 17.47 0.0M
2022-09-28 17.92 18.03 17.36 17.79 0.0M
2022-09-27 17.61 18.00 17.41 17.49 0.0M
2022-09-26 17.88 18.01 17.41 17.61 0.0M
2022-09-23 17.88 18.25 17.76 17.93 0.0M
2022-09-22 18.42 18.43 18.12 18.14 0.0M
2022-09-21 18.87 19.33 18.56 18.62 0.1M
2022-09-20 18.51 18.80 18.28 18.73 0.0M
2022-09-19 18.50 18.85 18.41 18.62 0.0M
2022-09-16 18.57 18.98 18.01 18.66 0.4M
2022-09-15 18.79 19.21 18.51 18.66 0.1M
2022-09-14 18.69 18.72 18.35 18.57 0.0M
2022-09-13 18.25 19.31 18.25 18.76 0.1M
2022-09-12 19.16 19.25 18.64 19.19 0.0M
2022-09-09 19.19 19.57 18.86 18.93 0.0M
2022-09-08 18.80 19.39 18.68 19.26 0.0M
2022-09-07 18.99 19.59 18.33 19.05 0.0M
2022-09-06 18.35 19.02 18.09 18.38 0.1M
2022-09-02 18.25 18.76 18.00 18.14 0.0M
2022-09-01 18.06 18.52 17.80 18.20 0.0M
2022-08-31 18.72 18.77 18.16 18.20 0.0M
2022-08-30 18.89 19.24 18.40 18.62 0.0M
2022-08-29 19.11 19.25 18.83 19.15 0.0M
2022-08-26 19.35 20.03 19.18 19.35 0.0M
2022-08-25 19.09 20.21 19.09 19.54 0.0M
2022-08-24 19.09 19.29 18.86 19.22 0.0M
2022-08-23 18.07 19.97 18.07 19.18 0.0M
2022-08-22 19.70 19.74 19.01 19.39 0.0M
2022-08-19 19.65 20.02 19.18 19.97 0.0M
2022-08-18 19.61 19.78 18.96 19.70 0.0M
2022-08-17 20.21 20.21 19.02 19.68 0.0M
2022-08-16 19.39 20.42 18.86 20.09 0.1M
2022-08-15 18.70 19.45 18.60 19.28 0.0M
2022-08-12 18.78 18.89 18.69 18.89 0.0M
2022-08-11 18.86 19.08 18.52 18.85 0.0M
2022-08-10 19.09 19.09 18.84 18.89 0.0M
2022-08-09 18.79 18.92 18.28 18.83 0.0M
2022-08-08 19.35 19.35 18.74 18.74 0.0M
2022-08-05 18.70 18.87 18.42 18.82 0.0M
2022-08-04 19.23 19.23 18.55 18.60 0.0M
2022-08-03 19.33 19.33 18.54 18.86 0.0M
2022-08-02 18.81 19.23 18.58 18.85 0.0M
2022-08-01 18.80 19.15 18.07 19.00 0.0M
2022-07-29 19.52 19.65 18.76 18.76 0.1M
2022-07-28 21.65 21.65 19.36 19.51 0.1M
2022-07-27 21.23 21.60 20.83 21.51 0.0M
2022-07-26 21.29 21.93 21.11 21.21 0.0M
2022-07-25 21.44 22.56 21.23 21.46 0.0M
2022-07-22 21.26 21.43 21.05 21.36 0.0M
2022-07-21 21.20 21.61 21.11 21.32 0.0M
2022-07-20 21.50 22.62 21.06 21.47 0.1M
2022-07-19 21.62 21.95 21.57 21.65 0.0M
2022-07-18 21.70 21.75 20.99 21.52 0.0M
2022-07-15 21.74 21.94 21.54 21.73 0.0M
2022-07-14 20.89 21.32 20.81 21.28 0.0M
2022-07-13 21.26 21.95 21.07 21.24 0.0M
2022-07-12 21.36 21.76 21.29 21.54 0.0M
2022-07-11 21.42 21.69 21.26 21.46 0.0M
2022-07-08 21.94 21.94 21.57 21.64 0.0M
2022-07-07 22.04 22.39 21.80 22.02 0.0M
2022-07-06 21.94 21.99 21.70 21.74 0.0M
2022-07-05 21.77 22.09 21.22 22.09 0.1M
2022-07-01 21.73 22.24 21.27 22.15 0.0M
2022-06-30 21.46 22.04 21.17 21.90 0.1M
2022-06-29 22.28 22.53 21.39 21.60 0.1M
2022-06-28 22.85 23.15 22.31 22.37 0.0M
2022-06-27 23.07 23.51 22.39 22.89 0.1M
2022-06-24 23.41 23.71 22.48 22.90 1.1M
2022-06-23 24.29 24.83 23.17 23.21 0.1M
2022-06-22 23.76 24.40 23.76 24.08 0.1M
2022-06-21 23.70 24.52 23.52 24.04 0.2M
2022-06-17 22.98 23.70 22.98 23.60 0.2M
2022-06-16 23.59 23.59 22.78 22.88 0.1M
2022-06-15 23.15 24.23 23.09 23.84 0.1M
2022-06-14 22.60 23.75 22.60 22.88 0.1M
2022-06-13 23.61 23.92 22.74 22.81 0.1M
2022-06-10 24.18 24.18 23.39 23.82 0.1M
2022-06-09 25.43 25.45 24.31 24.33 0.0M
2022-06-08 25.56 25.67 25.27 25.47 0.1M
2022-06-07 25.50 25.74 25.05 25.53 0.1M
2022-06-06 25.69 26.75 25.49 25.65 0.1M
2022-06-03 25.50 25.52 25.16 25.44 0.1M
2022-06-02 25.06 25.44 24.52 25.41 0.1M
2022-06-01 24.84 25.40 24.56 25.20 0.1M
2022-05-31 23.61 25.18 23.33 24.84 0.1M
2022-05-27 23.76 23.86 23.60 23.75 0.1M
2022-05-26 23.55 24.00 23.55 23.58 0.1M
2022-05-25 23.59 23.99 22.97 23.35 0.1M
2022-05-24 23.50 23.99 23.30 23.58 0.1M
2022-05-23 23.44 23.85 23.38 23.40 0.1M
2022-05-20 23.38 23.44 23.12 23.40 0.0M
2022-05-19 23.15 23.44 23.11 23.16 0.0M
2022-05-18 23.02 23.28 23.01 23.14 0.0M
2022-05-17 23.00 23.31 22.90 23.16 0.0M
2022-05-16 23.00 23.43 22.75 22.90 0.0M
2022-05-13 22.99 23.24 22.51 22.95 0.0M
2022-05-12 23.11 23.11 22.66 22.75 0.0M
2022-05-11 23.30 23.65 22.96 23.17 0.0M
2022-05-10 23.51 23.60 22.86 23.25 0.0M
2022-05-09 23.19 23.77 22.85 23.43 0.0M
2022-05-06 23.46 23.59 23.09 23.21 0.0M
2022-05-05 23.00 23.45 22.79 23.40 0.0M
2022-05-04 23.11 23.25 22.76 23.01 0.1M
2022-05-03 23.09 23.12 22.66 23.00 0.0M
2022-05-02 22.76 23.36 22.76 23.03 0.0M
2022-04-29 23.00 23.18 22.19 22.67 0.1M
2022-04-28 22.37 23.23 22.30 23.00 0.0M
2022-04-27 22.08 22.50 22.01 22.49 0.0M
2022-04-26 22.26 22.63 22.10 22.12 0.0M
2022-04-25 22.67 22.67 22.13 22.50 0.0M
2022-04-22 22.89 23.00 22.46 22.54 0.0M
2022-04-21 22.89 23.24 22.50 22.81 0.0M
2022-04-20 22.70 22.91 22.45 22.59 0.1M
2022-04-19 22.33 22.64 22.17 22.64 0.0M
2022-04-18 22.15 22.31 22.08 22.22 0.0M
2022-04-14 22.48 22.48 22.15 22.27 0.0M
2022-04-13 22.83 22.83 22.12 22.55 0.0M
2022-04-12 22.68 22.69 22.20 22.35 0.0M
2022-04-11 22.35 22.50 22.29 22.46 0.0M
2022-04-08 22.41 22.71 22.21 22.29 0.0M
2022-04-07 22.70 22.70 22.26 22.42 0.0M
2022-04-06 22.50 22.82 22.50 22.73 0.0M
2022-04-05 22.98 22.98 22.64 22.66 0.0M
2022-04-04 23.10 23.30 22.96 23.07 0.0M
2022-04-01 23.23 23.45 23.10 23.38 0.0M
2022-03-31 22.92 23.43 22.92 23.10 0.0M
2022-03-30 23.34 23.42 22.91 22.99 0.0M
2022-03-29 23.18 23.50 23.16 23.49 0.0M
2022-03-28 22.80 23.09 22.72 22.95 0.0M
2022-03-25 22.61 23.00 22.61 22.96 0.0M
2022-03-24 22.50 22.85 22.50 22.75 0.0M
2022-03-23 22.59 22.86 22.50 22.50 0.0M
2022-03-22 22.89 23.37 22.84 23.37 0.1M
2022-03-21 23.25 23.57 22.51 22.90 0.1M
2022-03-18 23.48 23.48 22.73 22.79 0.1M
2022-03-17 22.97 23.60 22.83 23.50 0.1M
2022-03-16 22.80 23.31 22.71 23.28 0.1M
2022-03-15 22.78 22.97 22.31 22.70 0.0M
2022-03-14 23.57 24.00 22.46 22.55 0.0M
2022-03-11 23.39 23.74 22.94 23.38 0.0M
2022-03-10 22.94 23.50 22.94 23.31 0.0M
2022-03-09 22.12 23.50 22.02 23.30 0.1M
2022-03-08 22.33 22.71 22.02 22.08 0.0M
2022-03-07 22.46 22.79 22.02 22.12 0.0M
2022-03-04 23.22 23.22 22.03 22.48 0.0M
2022-03-03 23.44 23.58 23.20 23.37 0.0M
2022-03-02 22.61 23.56 22.55 23.46 0.0M
2022-03-01 23.15 23.15 22.17 22.53 0.0M
2022-02-28 23.12 23.44 23.00 23.27 0.0M
2022-02-25 22.45 23.25 22.45 23.14 0.0M
2022-02-24 22.56 23.24 22.09 22.54 0.0M
2022-02-23 23.39 23.39 22.67 22.79 0.0M
2022-02-22 23.48 23.66 23.00 23.36 0.0M
2022-02-18 23.12 23.77 23.11 23.52 0.0M
2022-02-17 23.41 23.50 23.11 23.11 0.0M
2022-02-16 23.90 23.90 23.59 23.85 0.0M
2022-02-15 23.80 24.00 23.36 23.83 0.0M
2022-02-14 23.44 23.99 23.35 23.67 0.0M
2022-02-11 23.41 23.93 23.41 23.67 0.0M
2022-02-10 23.56 24.02 23.47 23.66 0.1M
2022-02-09 23.94 23.97 23.46 23.67 0.0M
2022-02-08 23.75 24.00 23.60 23.98 0.0M
2022-02-07 24.00 24.00 23.79 23.85 0.0M
2022-02-04 24.00 24.30 23.77 23.92 0.0M
2022-02-03 23.83 24.02 23.70 23.88 0.1M
2022-02-02 24.59 24.59 23.72 23.94 0.0M
2022-02-01 24.08 24.77 23.80 24.70 0.1M
2022-01-31 23.98 24.49 23.87 23.98 0.0M
2022-01-28 24.25 24.25 23.60 23.85 0.0M
2022-01-27 24.64 24.96 24.04 24.08 0.0M
2022-01-26 24.97 25.05 24.55 24.68 0.0M
2022-01-25 24.23 25.35 24.23 24.96 0.0M
2022-01-24 24.36 24.54 23.96 24.49 0.0M
2022-01-21 24.55 24.76 24.25 24.36 0.1M
2022-01-20 25.00 25.05 24.86 24.86 0.0M
2022-01-19 25.00 25.05 24.92 24.95 0.0M
2022-01-18 25.00 25.19 24.86 24.95 0.0M
2022-01-14 25.00 25.05 24.90 25.00 0.0M
2022-01-13 25.26 25.26 24.82 25.04 0.1M
2022-01-12 25.79 25.80 25.11 25.35 0.0M
2022-01-11 25.50 26.00 25.34 25.69 0.0M
2022-01-10 25.81 25.85 25.50 25.58 0.0M
2022-01-07 26.00 26.00 25.51 25.76 0.0M
2022-01-06 26.00 26.00 25.70 25.89 0.1M
2022-01-05 25.74 26.05 25.71 25.94 0.0M
2022-01-04 26.00 26.10 25.50 26.00 0.1M
2022-01-03 25.96 26.01 25.52 26.00 0.1M