XNYS
Datos históricos de Third Coast Bancshares, Inc.
Third Coast Bancshares, Inc. · TCBX
$41.49
▲ +0.15 (+0.36%)
Última operación · 10/10/2026, 17:55:26 UTC
- Variación en el periodo
- +9.77%
- Máximo
- US$46.36
- 17 de agosto de 2026
- Mínimo
- US$35.73
- 18 de noviembre de 2025
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 41.58 | 44.17 | 41.09 | 41.34 | −1.03% | 89,557.129 |
| 8 oct 2026 | 41.96 | 41.99 | 41.31 | 41.77 | +1.21% | 126,507.787 |
| 7 oct 2026 | 42.14 | 42.14 | 40.83 | 41.27 | −4.07% | 146,800.393 |
| 6 oct 2026 | 43.13 | 43.71 | 42.78 | 43.02 | +0.30% | 51,052.553 |
| 5 oct 2026 | 43.04 | 43.59 | 42.65 | 42.89 | −1.08% | 74,503.232 |
| 2 oct 2026 | 43.30 | 43.59 | 43.05 | 43.36 | +1.14% | 74,524.519 |
| 1 oct 2026 | 42.08 | 42.87 | 41.60 | 42.87 | +1.13% | 94,335.293 |
| 30 sep 2026 | 42.45 | 42.82 | 41.80 | 42.39 | −0.49% | 126,079.166 |
| 29 sep 2026 | 43.12 | 43.51 | 42.01 | 42.60 | −1.34% | 120,072.134 |
| 28 sep 2026 | 43.09 | 43.49 | 42.61 | 43.18 | −0.16% | 91,169.357 |
| 25 sep 2026 | 43.27 | 43.80 | 43.18 | 43.25 | +1.03% | 132,417.587 |
| 24 sep 2026 | 43.20 | 43.53 | 42.46 | 42.81 | −0.28% | 141,190.066 |
| 23 sep 2026 | 43.49 | 43.94 | 42.57 | 42.93 | −1.45% | 78,094.748 |
| 22 sep 2026 | 44.37 | 44.72 | 43.55 | 43.56 | −1.11% | 80,756.697 |
| 21 sep 2026 | 44.33 | 44.96 | 44.05 | 44.05 | −0.72% | 77,825.269 |
| 18 sep 2026 | 44.07 | 44.44 | 43.18 | 44.37 | −0.07% | 243,096.161 |
| 17 sep 2026 | 44.70 | 44.74 | 44.04 | 44.40 | +0.23% | 58,676.605 |
| 16 sep 2026 | 45.05 | 45.39 | 43.52 | 44.30 | −2.08% | 78,001.525 |
| 15 sep 2026 | 45.09 | 45.32 | 44.74 | 45.24 | −0.31% | 92,620.234 |
| 14 sep 2026 | 44.99 | 45.58 | 44.90 | 45.38 | +0.84% | 107,991.811 |
| 11 sep 2026 | 45.63 | 45.68 | 44.51 | 45.00 | −0.24% | 113,427.01 |
| 10 sep 2026 | 44.80 | 45.24 | 44.35 | 45.11 | +0.47% | 98,633.661 |
| 9 sep 2026 | 45.17 | 45.42 | 44.57 | 44.90 | −1.25% | 67,794.867 |
| 8 sep 2026 | 45.64 | 46.01 | 45.36 | 45.47 | −1.26% | 86,254.055 |
| 4 sep 2026 | 44.82 | 46.14 | 44.80 | 46.05 | +2.65% | 228,679.4 |
| 3 sep 2026 | 45.27 | 45.50 | 44.73 | 44.86 | +0.07% | 181,584.364 |
| 2 sep 2026 | 44.22 | 45.33 | 44.17 | 44.83 | +2.16% | 133,820.953 |
| 1 sep 2026 | 44.45 | 44.69 | 43.39 | 43.88 | −1.61% | 99,269.431 |
| 31 ago 2026 | 45.03 | 45.03 | 43.94 | 44.60 | −1.17% | 69,190.443 |
| 28 ago 2026 | 45.01 | 45.97 | 44.44 | 45.13 | +0.09% | 91,715.904 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.