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
2023-12-29 20.47 20.47 19.84 19.87 0.0M
2023-12-28 20.30 20.48 20.04 20.32 0.0M
2023-12-27 20.30 20.74 19.92 20.49 0.0M
2023-12-26 20.30 20.30 19.23 20.18 0.0M
2023-12-22 19.50 20.29 19.17 20.13 0.0M
2023-12-21 19.22 19.50 19.16 19.39 0.0M
2023-12-20 19.56 19.90 18.97 19.19 0.0M
2023-12-19 19.54 19.96 19.10 19.56 0.0M
2023-12-18 19.66 20.00 19.28 19.48 0.0M
2023-12-15 20.35 20.35 19.40 19.73 0.1M
2023-12-14 19.93 20.18 19.30 20.18 0.1M
2023-12-13 18.54 19.99 18.40 19.59 0.0M
2023-12-12 18.55 18.58 18.14 18.35 0.0M
2023-12-11 18.39 18.57 18.16 18.53 0.0M
2023-12-08 18.45 18.81 18.30 18.55 0.0M
2023-12-07 18.20 18.46 18.07 18.41 0.0M
2023-12-06 17.98 18.15 17.88 17.97 0.0M
2023-12-05 18.17 18.17 17.56 17.87 0.0M
2023-12-04 17.98 18.30 17.70 18.17 0.1M
2023-12-01 16.94 17.96 16.82 17.77 0.0M
2023-11-30 16.81 16.99 16.73 16.95 0.0M
2023-11-29 17.17 17.17 16.52 16.98 0.0M
2023-11-28 17.24 17.24 16.90 16.90 0.0M
2023-11-27 17.44 17.46 16.70 16.96 0.0M
2023-11-24 17.31 17.47 16.92 17.16 0.0M
2023-11-22 17.14 17.50 16.72 17.19 0.0M
2023-11-21 17.31 17.31 16.62 16.95 0.0M
2023-11-20 17.21 17.22 16.78 17.20 0.0M
2023-11-17 17.17 17.31 16.94 17.10 0.0M
2023-11-16 17.00 17.25 16.92 16.95 0.0M
2023-11-15 18.00 18.00 17.32 17.47 0.0M
2023-11-14 16.65 18.24 16.60 18.00 0.0M
2023-11-13 15.79 16.20 15.75 16.02 0.0M
2023-11-10 15.79 15.90 15.75 15.89 0.0M
2023-11-09 15.96 15.99 15.50 15.59 0.0M
2023-11-08 16.38 16.41 15.99 16.10 0.0M
2023-11-07 16.50 16.86 15.97 16.70 0.0M
2023-11-06 16.91 16.97 16.24 16.24 0.0M
2023-11-03 16.61 17.20 16.50 16.90 0.0M
2023-11-02 16.01 16.94 15.56 16.29 0.0M
2023-11-01 15.75 16.00 15.13 15.76 0.0M
2023-10-31 15.09 15.70 15.09 15.51 0.0M
2023-10-30 15.39 15.72 15.01 15.29 0.1M
2023-10-27 15.30 15.74 14.53 15.00 0.0M
2023-10-26 14.09 15.94 14.09 15.38 0.0M
2023-10-25 15.81 15.84 15.39 15.61 0.0M
2023-10-24 15.96 16.06 15.85 16.02 0.0M
2023-10-23 16.11 16.33 15.96 16.07 0.0M
2023-10-20 16.32 16.32 16.00 16.15 0.0M
2023-10-19 16.26 16.76 16.03 16.25 0.0M
2023-10-18 16.54 16.87 16.11 16.27 0.0M
2023-10-17 16.77 17.00 16.70 16.94 0.0M
2023-10-16 16.47 16.84 16.47 16.73 0.0M
2023-10-13 16.73 17.10 16.13 16.52 0.0M
2023-10-12 16.61 17.01 16.42 16.82 0.0M
2023-10-11 17.25 17.32 16.92 17.15 0.0M
2023-10-10 17.98 17.98 16.95 17.16 0.0M
2023-10-09 16.46 16.98 16.11 16.73 0.0M
2023-10-06 17.05 17.05 16.21 16.48 0.0M
2023-10-05 16.70 17.39 16.32 16.66 0.0M
2023-10-04 16.30 16.83 16.07 16.59 0.0M
2023-10-03 16.57 16.65 15.89 16.29 0.0M
2023-10-02 17.19 17.19 16.45 16.49 0.0M
2023-09-29 17.13 17.58 17.09 17.10 0.0M
2023-09-28 17.38 17.93 17.08 17.31 0.0M
2023-09-27 18.17 18.17 17.37 17.53 0.0M
2023-09-26 17.85 18.65 17.78 17.85 0.0M
2023-09-25 18.03 18.10 17.45 18.00 0.0M
2023-09-22 17.93 18.59 17.77 18.03 0.0M
2023-09-21 17.90 18.39 17.82 18.13 0.0M
2023-09-20 18.78 18.78 18.04 18.04 0.0M
2023-09-19 17.93 18.39 17.87 18.29 0.0M
2023-09-18 18.08 18.25 17.47 17.96 0.0M
2023-09-15 18.07 18.25 17.50 17.96 0.1M
2023-09-14 18.01 18.17 17.90 18.08 0.0M
2023-09-13 18.32 18.50 18.00 18.14 0.0M
2023-09-12 18.35 18.74 18.26 18.57 0.0M
2023-09-11 18.68 18.94 18.38 18.48 0.0M
2023-09-08 18.69 18.98 18.10 18.81 0.0M
2023-09-07 18.86 19.00 17.81 18.51 0.0M
2023-09-06 18.75 19.06 18.71 18.86 0.0M
2023-09-05 19.14 19.14 18.65 18.75 0.0M
2023-09-01 18.95 19.27 18.91 19.15 0.0M
2023-08-31 18.98 18.98 18.65 18.82 0.0M
2023-08-30 19.42 19.43 18.85 18.92 0.0M
2023-08-29 19.49 19.54 19.17 19.40 0.0M
2023-08-28 19.15 19.48 18.96 19.13 0.0M
2023-08-25 19.23 19.32 19.06 19.13 0.0M
2023-08-24 19.64 19.71 19.03 19.26 0.0M
2023-08-23 19.20 19.99 19.20 19.73 0.0M
2023-08-22 19.28 19.50 18.98 19.36 0.0M
2023-08-21 19.35 19.58 18.81 19.43 0.0M
2023-08-18 19.68 19.70 19.43 19.50 0.0M
2023-08-17 20.02 20.08 19.74 19.77 0.0M
2023-08-16 20.75 20.81 19.63 19.82 0.0M
2023-08-15 20.75 20.86 18.69 20.75 0.0M
2023-08-14 20.91 21.10 20.76 20.88 0.0M
2023-08-11 20.80 21.16 20.75 21.10 0.0M
2023-08-10 20.86 21.21 20.77 20.92 0.0M
2023-08-09 21.50 21.50 20.77 20.92 0.0M
2023-08-08 21.38 21.50 20.84 21.45 0.0M
2023-08-07 21.32 21.44 20.94 21.29 0.0M
2023-08-04 21.36 21.40 21.01 21.11 0.0M
2023-08-03 20.27 21.10 20.27 21.03 0.1M
2023-08-02 20.00 20.65 20.00 20.21 0.0M
2023-08-01 20.75 20.75 19.30 20.17 0.1M
2023-07-31 20.50 20.84 20.50 20.68 0.0M
2023-07-28 20.00 21.00 20.00 20.50 0.1M
2023-07-27 19.25 19.86 19.07 19.76 0.0M
2023-07-26 18.79 19.08 18.75 19.06 0.0M
2023-07-25 18.61 18.87 18.50 18.59 0.0M
2023-07-24 18.50 18.83 18.50 18.71 0.0M
2023-07-21 18.76 18.77 18.59 18.65 0.0M
2023-07-20 18.50 18.62 18.39 18.61 0.0M
2023-07-19 18.26 18.92 18.15 18.55 0.0M
2023-07-18 16.73 18.08 16.73 18.02 0.1M
2023-07-17 16.57 16.71 16.49 16.59 0.0M
2023-07-14 16.25 16.57 16.19 16.38 0.0M
2023-07-13 16.31 16.75 15.79 16.40 0.0M
2023-07-12 16.07 16.62 15.95 16.50 0.0M
2023-07-11 15.54 15.90 15.54 15.78 0.0M
2023-07-10 15.69 15.81 15.55 15.68 0.0M
2023-07-07 15.57 15.85 15.51 15.69 0.0M
2023-07-06 15.66 15.67 15.03 15.54 0.0M
2023-07-05 15.82 15.94 15.66 15.67 0.0M
2023-07-03 15.82 15.99 15.82 15.99 0.0M
2023-06-30 16.06 16.06 15.82 15.87 0.0M
2023-06-29 15.75 16.27 15.75 15.98 0.0M
2023-06-28 16.06 16.06 15.46 15.71 0.0M
2023-06-27 16.20 16.51 16.01 16.13 0.0M
2023-06-26 16.78 16.87 16.12 16.22 0.0M
2023-06-23 16.16 17.09 16.05 16.93 0.1M
2023-06-22 17.05 17.35 16.66 16.72 0.0M
2023-06-21 17.30 17.42 16.90 16.96 0.0M
2023-06-20 17.05 17.38 16.81 17.29 0.0M
2023-06-16 17.26 17.26 16.80 17.06 0.1M
2023-06-15 17.43 17.43 16.87 17.07 0.0M
2023-06-14 17.32 17.32 17.03 17.03 0.0M
2023-06-13 17.25 17.30 16.98 16.99 0.1M
2023-06-12 17.15 17.29 16.94 17.12 0.0M
2023-06-09 17.25 17.31 17.06 17.12 0.0M
2023-06-08 17.14 17.35 17.14 17.30 0.0M
2023-06-07 17.30 17.49 17.28 17.35 0.1M
2023-06-06 16.52 17.40 16.52 17.25 0.0M
2023-06-05 16.91 16.97 16.32 16.53 0.0M
2023-06-02 16.57 17.05 16.31 16.99 0.0M
2023-06-01 16.10 16.46 15.72 16.32 0.0M
2023-05-31 16.50 16.50 16.12 16.19 0.0M
2023-05-30 16.50 16.72 16.45 16.52 0.0M
2023-05-26 16.48 16.80 16.48 16.73 0.0M
2023-05-25 16.48 16.72 16.25 16.47 0.0M
2023-05-24 16.75 16.85 16.31 16.36 0.1M
2023-05-23 16.30 16.96 16.30 16.81 0.1M
2023-05-22 16.28 16.75 16.03 16.48 0.0M
2023-05-19 16.31 16.37 15.86 16.11 0.0M
2023-05-18 15.94 16.25 15.89 16.10 0.1M
2023-05-17 15.85 16.20 15.60 15.78 0.0M
2023-05-16 15.80 15.89 15.50 15.66 0.0M
2023-05-15 15.62 15.96 15.54 15.73 0.0M
2023-05-12 15.74 15.89 15.37 15.70 0.0M
2023-05-11 15.13 15.82 15.13 15.70 0.1M
2023-05-10 14.78 15.37 14.20 15.11 0.1M
2023-05-09 14.32 14.57 13.50 14.55 0.0M
2023-05-08 13.86 14.54 13.79 14.51 0.0M
2023-05-05 13.55 13.99 12.60 13.94 0.0M
2023-05-04 12.97 13.22 12.31 12.99 0.3M
2023-05-03 13.26 13.74 12.88 13.11 0.0M
2023-05-02 13.84 13.87 12.69 13.18 0.0M
2023-05-01 14.05 14.53 13.53 13.95 0.0M
2023-04-28 13.84 15.06 13.84 13.94 0.0M
2023-04-27 13.06 14.54 13.06 14.00 0.0M
2023-04-26 13.08 13.25 12.52 12.94 0.0M
2023-04-25 13.65 13.67 13.12 13.21 0.0M
2023-04-24 14.00 14.02 13.75 13.78 0.0M
2023-04-21 14.23 14.23 13.95 13.98 0.0M
2023-04-20 14.35 14.40 14.13 14.30 0.0M
2023-04-19 14.15 14.49 14.12 14.43 0.0M
2023-04-18 14.43 14.43 14.14 14.37 0.0M
2023-04-17 14.31 14.39 14.10 14.35 0.1M
2023-04-14 14.60 14.71 14.35 14.45 0.0M
2023-04-13 14.29 14.53 14.26 14.50 0.0M
2023-04-12 14.62 14.64 14.28 14.47 0.0M
2023-04-11 14.61 14.69 14.53 14.53 0.0M
2023-04-10 14.80 14.81 14.59 14.66 0.0M
2023-04-06 15.16 15.29 14.90 15.01 0.0M
2023-04-05 15.12 15.28 14.89 15.07 0.0M
2023-04-04 15.36 15.36 14.60 15.01 0.1M
2023-04-03 15.64 15.64 15.11 15.25 0.0M
2023-03-31 15.79 16.12 15.31 15.71 0.0M
2023-03-30 15.37 16.52 14.83 15.59 0.0M
2023-03-29 15.95 16.60 15.84 16.31 0.1M
2023-03-28 15.82 15.99 15.75 15.86 0.0M
2023-03-27 16.42 16.65 15.65 15.72 0.0M
2023-03-24 16.42 16.72 16.12 16.14 0.0M
2023-03-23 16.53 17.18 16.05 16.25 0.0M
2023-03-22 16.70 17.73 16.19 16.26 0.0M
2023-03-21 16.49 16.97 16.17 16.44 0.0M
2023-03-20 16.27 16.61 16.16 16.16 0.0M
2023-03-17 16.32 17.06 15.40 16.53 0.1M
2023-03-16 16.15 16.98 16.10 16.58 0.0M
2023-03-15 15.50 16.46 15.48 16.01 0.0M
2023-03-14 14.99 16.00 14.99 15.82 0.0M
2023-03-13 15.97 16.00 14.00 14.86 0.1M
2023-03-10 16.27 17.69 15.90 16.25 0.1M
2023-03-09 17.29 17.29 16.37 16.46 0.0M
2023-03-08 17.92 17.92 17.50 17.54 0.0M
2023-03-07 17.87 17.89 17.60 17.76 0.0M
2023-03-06 18.39 18.39 17.55 17.75 0.0M
2023-03-03 18.02 18.28 17.86 17.97 0.0M
2023-03-02 18.04 18.38 17.70 18.10 0.0M
2023-03-01 18.55 18.55 17.91 18.06 0.0M
2023-02-28 18.85 18.98 18.27 18.45 0.0M
2023-02-27 18.82 18.90 18.51 18.51 0.0M
2023-02-24 18.68 18.82 18.50 18.63 0.0M
2023-02-23 18.84 19.17 18.75 18.86 0.0M
2023-02-22 19.08 19.08 18.77 18.77 0.0M
2023-02-21 18.98 19.03 18.77 18.82 0.0M
2023-02-17 19.00 19.19 18.68 19.19 0.0M
2023-02-16 18.73 18.98 18.56 18.95 0.0M
2023-02-15 19.06 19.06 18.09 18.90 0.0M
2023-02-14 19.22 19.26 18.88 18.95 0.1M
2023-02-13 19.24 19.40 19.11 19.35 0.0M
2023-02-10 19.29 19.37 19.13 19.18 0.0M
2023-02-09 19.54 19.71 19.09 19.41 0.0M
2023-02-08 19.36 19.69 19.28 19.63 0.0M
2023-02-07 19.33 19.46 18.70 19.37 0.0M
2023-02-06 19.43 19.49 19.11 19.28 0.0M
2023-02-03 19.24 19.49 19.04 19.37 0.0M
2023-02-02 19.00 19.38 18.93 19.27 0.0M
2023-02-01 18.54 18.99 18.54 18.99 0.0M
2023-01-31 18.10 18.64 18.10 18.54 0.0M
2023-01-30 18.37 18.38 18.01 18.02 0.0M
2023-01-27 18.36 18.74 18.16 18.70 0.0M
2023-01-26 18.79 18.79 18.46 18.60 0.0M
2023-01-25 18.33 18.81 18.33 18.81 0.0M
2023-01-24 18.71 18.71 18.37 18.52 0.0M
2023-01-23 18.66 18.84 18.51 18.83 0.0M
2023-01-20 18.22 18.67 18.03 18.66 0.0M
2023-01-19 18.23 18.23 17.91 18.08 0.0M
2023-01-18 18.52 18.52 18.02 18.04 0.0M
2023-01-17 18.75 18.75 18.45 18.60 0.0M
2023-01-13 18.73 18.84 18.62 18.79 0.0M
2023-01-12 18.83 18.90 18.65 18.88 0.0M
2023-01-11 18.68 18.90 18.68 18.78 0.0M
2023-01-10 18.67 18.81 18.56 18.68 0.0M
2023-01-09 18.67 18.85 18.45 18.61 0.0M
2023-01-06 18.10 18.71 17.98 18.67 0.0M
2023-01-05 18.04 18.06 17.62 17.97 0.0M
2023-01-04 17.88 18.24 17.70 18.09 0.0M
2023-01-03 18.43 18.43 17.86 17.98 0.1M