Third Coast Bancshares

TCBX
🏛️ usa →
38.45
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 29.19 29.19 28.82 29.19 0.4K
09:32 29.19 29.19 29.19 29.19 0.0K
09:33 29.19 29.19 29.19 29.19 0.0K
09:34 29.19 29.19 29.19 29.19 0.0K
09:35 29.19 29.19 29.19 29.19 0.0K
09:36 29.19 29.19 29.19 29.19 0.0K
09:37 29.19 29.19 29.19 29.19 0.0K
09:38 29.19 29.19 29.19 29.19 0.0K
09:39 29.19 29.19 29.19 29.19 0.0K
09:40 29.19 29.19 29.19 29.19 0.0K
09:41 29.19 29.19 29.19 29.19 0.0K
09:42 29.19 29.19 29.19 29.19 0.0K
09:43 29.19 29.19 29.19 29.19 0.0K
09:44 29.19 29.19 29.19 29.19 0.0K
09:45 29.19 29.19 29.19 29.19 0.0K
09:46 29.19 29.19 29.19 29.19 0.0K
09:47 29.19 29.19 29.19 29.19 0.0K
09:48 29.19 29.19 29.19 29.19 0.0K
09:49 29.19 29.19 29.19 29.19 0.0K
09:50 29.19 29.19 29.19 29.19 0.0K
09:51 29.19 29.19 29.19 29.19 0.0K
09:52 29.19 29.19 29.19 29.19 0.0K
09:53 29.19 29.19 29.19 29.19 0.0K
09:54 29.19 29.19 29.19 29.19 0.0K
09:55 29.19 29.19 29.19 29.19 0.0K
09:56 29.19 29.19 29.19 29.19 0.2K
09:57 29.19 29.19 29.19 29.19 0.0K
09:58 29.19 29.19 29.19 29.19 0.0K
09:59 29.19 29.19 29.19 29.19 0.0K
10:00 29.19 29.19 29.19 29.19 0.0K
10:01 29.19 29.19 29.19 29.19 0.0K
10:02 29.19 29.19 29.19 29.19 0.0K
10:03 29.19 29.58 29.19 29.58 0.5K
10:04 29.58 29.58 29.22 29.22 0.4K
10:05 29.22 29.26 29.22 29.26 0.3K
10:06 29.26 29.26 29.26 29.26 0.0K
10:07 29.26 29.26 29.26 29.26 0.0K
10:08 29.26 29.26 29.26 29.26 0.0K
10:09 29.26 29.26 29.26 29.26 0.0K
10:10 29.26 29.26 29.26 29.26 0.0K
10:11 29.26 29.32 29.26 29.32 0.2K
10:12 29.32 29.32 29.32 29.32 0.0K
10:13 29.32 29.32 29.32 29.32 0.0K
10:14 29.32 29.32 29.32 29.32 0.0K
10:15 29.32 29.32 29.32 29.32 0.0K
10:16 29.32 29.32 29.32 29.32 0.0K
10:17 29.32 29.32 29.32 29.32 0.0K
10:18 29.32 29.32 29.32 29.32 0.0K
10:19 29.32 29.32 29.32 29.32 0.0K
10:20 29.32 29.32 29.32 29.32 0.0K
10:21 29.32 29.32 29.32 29.32 0.0K
10:22 29.32 29.32 29.32 29.32 0.0K
10:23 29.32 29.32 29.32 29.32 0.1K
10:24 29.32 29.32 29.32 29.32 0.0K
10:25 29.32 29.32 29.32 29.32 0.0K
10:26 29.32 29.32 29.32 29.32 0.0K
10:27 29.32 29.32 29.32 29.32 0.0K
10:28 29.32 29.32 29.32 29.32 0.0K
10:29 29.32 29.32 29.32 29.32 0.0K
10:30 29.32 29.32 29.32 29.32 0.0K
10:31 29.32 29.32 29.32 29.32 0.0K
10:32 29.03 29.03 29.03 29.03 3.3K
10:33 29.03 29.03 29.03 29.03 0.0K
10:34 29.03 29.03 29.03 29.03 0.0K
10:35 29.29 29.29 29.29 29.29 0.1K
10:36 29.29 29.29 29.29 29.29 0.0K
10:37 29.29 29.29 29.29 29.29 0.0K
10:38 29.29 29.29 29.29 29.29 0.0K
10:39 29.29 29.29 29.29 29.29 0.0K
10:40 29.29 29.30 29.29 29.30 0.1K
10:41 29.30 29.30 29.30 29.30 0.0K
10:42 29.30 29.30 29.30 29.30 0.0K
10:43 29.23 29.23 29.23 29.23 0.1K
10:44 29.23 29.23 28.92 29.09 4.7K
10:45 29.09 29.11 29.09 29.11 0.6K
10:46 29.11 29.11 29.11 29.11 0.0K
10:47 29.11 29.11 29.11 29.11 0.0K
10:48 29.11 29.11 29.11 29.11 0.0K
10:49 29.11 29.11 29.11 29.11 0.1K
10:50 29.08 29.08 29.03 29.03 0.7K
10:51 29.03 29.03 29.03 29.03 0.0K
10:52 29.03 29.03 29.03 29.03 0.0K
10:53 29.00 29.00 29.00 29.00 0.2K
10:54 29.00 29.00 29.00 29.00 0.0K
10:55 29.13 29.13 28.96 28.96 1.8K
10:56 28.96 28.96 28.96 28.96 0.0K
10:57 28.96 28.96 28.96 28.96 0.0K
10:58 28.96 28.96 28.96 28.96 0.0K
10:59 28.96 28.96 28.96 28.96 0.0K
11:00 28.96 28.96 28.96 28.96 0.0K
11:01 29.12 29.13 29.12 29.13 0.5K
11:02 29.13 29.13 29.13 29.13 0.7K
11:03 29.13 29.13 29.13 29.13 0.0K
11:04 29.13 29.13 29.13 29.13 0.0K
11:05 29.36 29.36 29.36 29.36 0.1K
11:06 29.36 29.36 29.36 29.36 0.0K
11:07 29.36 29.36 29.36 29.36 0.6K
11:08 29.36 29.60 29.36 29.60 0.3K
11:09 29.60 29.60 29.60 29.60 0.0K
11:10 29.60 29.60 29.60 29.60 0.0K
11:11 29.62 29.62 29.62 29.62 0.1K
11:12 29.62 29.62 29.62 29.62 0.0K
11:13 29.62 29.62 29.62 29.62 0.0K
11:14 29.65 29.65 29.65 29.65 0.1K
11:15 29.65 29.65 29.65 29.65 0.0K
11:16 29.65 29.65 29.53 29.53 0.4K
11:17 29.53 29.65 29.53 29.65 0.1K
11:18 29.65 29.65 29.52 29.52 0.8K
11:19 29.52 29.52 29.52 29.52 0.0K
11:20 29.52 29.52 29.52 29.52 0.1K
11:21 29.41 29.41 29.41 29.41 0.4K
11:22 29.41 29.41 29.41 29.41 0.0K
11:23 29.41 29.41 29.41 29.41 0.0K
11:24 29.41 29.41 29.41 29.41 0.1K
11:25 29.41 29.41 29.41 29.41 0.0K
11:26 29.41 29.41 29.41 29.41 0.0K
11:27 29.41 29.41 29.41 29.41 0.1K
11:28 29.41 29.41 29.41 29.41 0.0K
11:29 29.41 29.41 29.41 29.41 0.0K
11:30 29.41 29.41 29.41 29.41 0.0K
11:31 29.41 29.41 29.40 29.40 0.1K
11:32 29.64 29.64 29.64 29.64 1.2K
11:33 29.57 29.67 29.57 29.67 0.9K
11:34 29.67 29.67 29.67 29.67 0.0K
11:35 29.67 29.68 29.67 29.68 0.1K
11:36 29.68 29.68 29.65 29.65 0.4K
11:37 29.65 29.65 29.65 29.65 0.0K
11:38 29.65 29.65 29.54 29.54 0.7K
11:39 29.54 29.54 29.54 29.54 0.1K
11:40 29.54 29.54 29.54 29.54 0.0K
11:41 29.54 29.54 29.54 29.54 0.0K
11:42 29.54 29.54 29.54 29.54 0.0K
11:43 29.54 29.54 29.54 29.54 0.1K
11:44 29.54 29.54 29.43 29.43 0.1K
11:45 29.43 29.43 29.43 29.43 0.0K
11:46 29.43 29.43 29.43 29.43 0.0K
11:47 29.43 29.43 29.43 29.43 0.0K
11:48 29.43 29.43 29.43 29.43 0.0K
11:49 29.43 29.43 29.43 29.43 0.0K
11:50 29.43 29.43 29.43 29.43 0.0K
11:51 29.50 29.50 29.50 29.50 1.0K
11:52 29.50 29.50 29.50 29.50 0.0K
11:53 29.50 29.50 29.50 29.50 0.1K
11:54 29.50 29.50 29.50 29.50 0.0K
11:55 29.50 29.50 29.50 29.50 0.0K
11:56 29.81 29.81 29.81 29.81 0.2K
11:57 29.81 29.81 29.81 29.81 0.0K
11:58 29.50 29.72 29.50 29.72 0.3K
11:59 29.72 29.72 29.72 29.72 0.2K
12:00 29.72 29.72 29.69 29.69 0.5K
12:01 29.69 29.69 29.69 29.69 0.1K
12:02 29.69 29.69 29.69 29.69 0.1K
12:03 29.69 29.69 29.69 29.69 0.0K
12:04 29.69 29.69 29.69 29.69 0.8K
12:05 29.69 29.69 29.69 29.69 0.0K
12:06 29.69 29.69 29.69 29.69 0.0K
12:07 29.69 29.69 29.69 29.69 0.0K
12:08 29.69 29.69 29.69 29.69 0.0K
12:09 29.69 29.69 29.69 29.69 0.0K
12:10 29.69 29.69 29.69 29.69 0.0K
12:11 29.69 29.69 29.69 29.69 0.0K
12:12 29.69 29.69 29.69 29.69 0.2K
12:13 29.69 29.69 29.69 29.69 0.0K
12:14 29.69 29.69 29.69 29.69 0.0K
12:15 29.69 29.69 29.69 29.69 0.0K
12:16 29.69 29.69 29.69 29.69 0.0K
12:17 29.69 29.69 29.69 29.69 0.0K
12:18 29.69 29.69 29.69 29.69 0.1K
12:19 29.69 29.69 29.69 29.69 0.0K
12:20 29.69 29.86 29.69 29.79 0.5K
12:21 29.79 29.79 29.79 29.79 0.0K
12:22 29.79 29.79 29.79 29.79 0.4K
12:23 29.79 29.79 29.79 29.79 0.1K
12:24 29.79 29.79 29.79 29.79 0.0K
12:25 29.79 29.98 29.79 29.98 0.1K
12:26 29.98 29.98 29.98 29.98 0.0K
12:27 29.98 29.98 29.98 29.98 0.0K
12:28 29.98 29.98 29.98 29.98 0.0K
12:29 29.98 29.98 29.98 29.98 0.0K
12:30 29.98 29.98 29.88 29.88 0.2K
12:31 29.88 29.88 29.88 29.88 0.0K
12:32 29.89 29.89 29.89 29.89 0.7K
12:33 29.89 29.89 29.89 29.89 0.0K
12:34 29.96 29.96 29.96 29.96 0.1K
12:35 29.96 29.96 29.96 29.96 0.0K
12:36 29.96 29.96 29.96 29.96 0.0K
12:37 29.96 29.96 29.96 29.96 0.0K
12:38 29.96 29.96 29.96 29.96 0.1K
12:39 29.96 29.96 29.96 29.96 0.0K
12:40 29.96 29.96 29.96 29.96 0.0K
12:41 29.99 29.99 29.88 29.88 0.4K
12:42 29.88 29.88 29.82 29.82 0.6K
12:43 29.82 29.82 29.82 29.82 0.0K
12:44 29.82 29.82 29.82 29.82 0.1K
12:45 29.81 29.81 29.81 29.81 0.1K
12:46 29.81 29.83 29.81 29.83 0.1K
12:47 29.83 29.83 29.83 29.83 0.1K
12:48 29.83 29.83 29.83 29.83 0.0K
12:49 29.83 29.83 29.83 29.83 0.1K
12:50 29.83 29.83 29.83 29.83 0.1K
12:51 29.83 29.83 29.83 29.83 0.0K
12:52 29.83 29.83 29.83 29.83 0.1K
12:53 29.83 29.83 29.83 29.83 0.0K
12:54 29.83 29.83 29.83 29.83 0.1K
12:55 29.83 29.83 29.83 29.83 0.1K
12:56 29.83 29.83 29.83 29.83 0.0K
12:57 29.83 29.83 29.83 29.83 0.0K
12:58 29.83 29.83 29.83 29.83 0.0K
12:59 29.82 29.82 29.82 29.82 0.5K
13:00 29.82 29.82 29.70 29.70 0.3K
13:01 29.70 29.70 29.70 29.70 0.1K
13:02 29.70 29.70 29.70 29.70 0.0K
13:03 29.75 29.75 29.75 29.75 0.1K
13:04 29.75 29.75 29.75 29.75 0.0K
13:05 29.75 29.75 29.75 29.75 0.0K
13:06 29.75 29.88 29.75 29.88 0.3K
13:07 29.88 29.88 29.88 29.88 0.0K
13:08 29.88 29.88 29.88 29.88 0.1K
13:09 29.88 29.88 29.88 29.88 0.0K
13:10 29.88 29.88 29.88 29.88 0.0K
13:11 29.88 29.88 29.88 29.88 0.1K
13:12 29.88 29.88 29.88 29.88 0.2K
13:13 29.88 29.88 29.88 29.88 0.0K
13:14 29.88 29.88 29.88 29.88 0.2K
13:15 29.88 29.88 29.88 29.88 0.0K
13:16 29.88 29.88 29.74 29.74 0.3K
13:17 29.60 29.60 29.60 29.60 0.2K
13:18 29.60 29.60 29.60 29.60 0.0K
13:19 29.60 29.60 29.60 29.60 0.0K
13:20 29.60 29.60 29.60 29.60 0.1K
13:21 29.60 29.60 29.60 29.60 0.0K
13:22 29.60 29.60 29.60 29.60 0.1K
13:23 29.60 29.60 29.60 29.60 0.1K
13:24 29.60 29.60 29.60 29.60 0.0K
13:25 29.60 29.60 29.60 29.60 0.1K
13:26 29.60 29.60 29.60 29.60 0.1K
13:27 29.60 29.60 29.60 29.60 0.1K
13:28 29.60 29.60 29.57 29.57 0.1K
13:29 29.57 29.57 29.57 29.57 0.1K
13:30 29.57 29.57 29.57 29.57 0.0K
13:31 29.57 29.69 29.57 29.69 0.1K
13:32 29.69 29.69 29.69 29.69 0.0K
13:33 29.69 29.69 29.69 29.69 0.1K
13:34 29.69 29.69 29.69 29.69 0.0K
13:35 29.69 29.69 29.69 29.69 0.0K
13:36 29.69 29.69 29.69 29.69 0.0K
13:37 29.69 29.69 29.69 29.69 0.6K
13:38 29.57 29.57 29.57 29.57 0.1K
13:39 29.86 29.86 29.86 29.86 0.1K
13:40 29.86 29.86 29.86 29.86 0.0K
13:41 29.86 29.86 29.86 29.86 0.0K
13:42 29.86 29.86 29.86 29.86 0.1K
13:43 29.86 29.86 29.86 29.86 0.0K
13:44 29.86 29.87 29.86 29.87 0.1K
13:45 29.87 29.87 29.87 29.87 0.0K
13:46 29.87 29.87 29.87 29.87 0.1K
13:47 29.87 29.87 29.87 29.87 0.1K
13:48 29.87 29.87 29.87 29.87 0.0K
13:49 29.87 29.87 29.87 29.87 0.0K
13:50 29.87 29.87 29.87 29.87 0.0K
13:51 29.87 29.87 29.87 29.87 0.1K
13:52 29.87 29.87 29.87 29.87 0.1K
13:53 29.87 29.87 29.87 29.87 0.0K
13:54 29.87 29.87 29.87 29.87 0.0K
13:55 29.87 29.87 29.87 29.87 0.1K
13:56 29.87 29.87 29.87 29.87 0.0K
13:57 29.87 29.87 29.87 29.87 0.1K
13:58 29.87 29.87 29.65 29.65 0.3K
13:59 29.65 29.65 29.65 29.65 0.0K
14:00 29.65 29.65 29.65 29.65 0.0K
14:01 29.65 29.65 29.65 29.65 0.0K
14:02 29.65 29.65 29.65 29.65 0.0K
14:03 29.65 29.65 29.65 29.65 0.2K
14:04 29.71 29.71 29.71 29.71 0.4K
14:05 29.71 29.71 29.71 29.71 0.0K
14:06 29.71 29.71 29.71 29.71 0.0K
14:07 29.71 29.75 29.71 29.75 0.1K
14:08 29.75 29.75 29.75 29.75 0.0K
14:09 29.75 29.75 29.75 29.75 0.0K
14:10 29.75 29.85 29.75 29.85 0.1K
14:11 29.85 29.85 29.85 29.85 1.1K
14:12 29.85 29.85 29.75 29.75 0.6K
14:13 29.75 29.82 29.75 29.82 1.1K
14:14 29.83 29.83 29.83 29.83 2.2K
14:15 29.95 29.97 29.95 29.96 1.9K
14:16 29.96 30.15 29.96 30.15 0.7K
14:17 30.15 30.15 30.15 30.15 0.0K
14:18 30.15 30.15 30.15 30.15 0.0K
14:19 30.15 30.16 30.13 30.16 0.3K
14:20 30.16 30.16 29.88 29.88 0.1K
14:21 29.88 30.12 29.88 30.12 0.1K
14:22 30.12 30.12 29.99 29.99 0.6K
14:23 30.15 30.15 30.15 30.15 0.1K
14:24 30.15 30.15 29.99 29.99 0.2K
14:25 29.99 29.99 29.99 29.99 0.0K
14:26 29.99 29.99 29.99 29.99 0.1K
14:27 29.99 29.99 29.99 29.99 0.0K
14:28 30.11 30.11 30.00 30.00 0.2K
14:29 30.00 30.00 30.00 30.00 0.0K
14:30 30.00 30.05 30.00 30.05 0.3K
14:31 30.05 30.05 30.05 30.05 0.0K
14:32 30.00 30.00 30.00 30.00 0.1K
14:33 30.00 30.00 30.00 30.00 0.3K
14:34 30.00 30.00 30.00 30.00 0.0K
14:35 30.00 30.00 30.00 30.00 0.1K
14:36 30.00 30.00 30.00 30.00 0.1K
14:37 30.00 30.08 30.00 30.08 0.2K
14:38 30.08 30.08 30.08 30.08 0.0K
14:39 30.31 30.31 30.31 30.31 0.1K
14:40 30.31 30.31 30.31 30.31 0.0K
14:41 30.10 30.10 30.10 30.10 0.1K
14:42 30.10 30.10 30.10 30.10 0.1K
14:43 30.10 30.10 30.10 30.10 0.0K
14:44 30.28 30.28 30.28 30.28 0.1K
14:45 30.25 30.25 30.25 30.25 0.1K
14:46 30.25 30.25 30.25 30.25 0.0K
14:47 30.25 30.25 30.25 30.25 0.0K
14:48 30.25 30.25 30.25 30.25 0.0K
14:49 30.25 30.25 30.25 30.25 0.1K
14:50 30.21 30.21 30.21 30.21 0.7K
14:51 30.21 30.21 30.21 30.21 0.0K
14:52 30.21 30.21 30.21 30.21 0.0K
14:53 30.21 30.21 30.21 30.21 0.0K
14:54 30.21 30.21 30.21 30.21 0.0K
14:55 30.21 30.21 30.21 30.21 0.0K
14:56 30.21 30.21 30.21 30.21 0.1K
14:57 30.21 30.21 30.21 30.21 0.1K
14:58 30.21 30.21 30.21 30.21 0.0K
14:59 30.21 30.21 30.21 30.21 0.0K
15:00 30.21 30.21 30.21 30.21 0.0K
15:01 30.21 30.21 30.21 30.21 0.0K
15:02 30.15 30.15 30.15 30.15 0.1K
15:03 30.19 30.19 30.19 30.19 0.1K
15:04 30.15 30.15 30.12 30.12 1.0K
15:05 30.12 30.12 30.11 30.11 0.2K
15:06 30.11 30.11 30.11 30.11 0.1K
15:07 30.11 30.11 30.11 30.11 0.1K
15:08 30.11 30.11 30.11 30.11 0.1K
15:09 30.11 30.11 30.11 30.11 0.0K
15:10 30.11 30.11 30.11 30.11 0.0K
15:11 30.11 30.11 30.03 30.03 0.1K
15:12 30.03 30.03 30.03 30.03 0.1K
15:13 30.03 30.03 30.03 30.03 0.0K
15:14 30.03 30.20 30.03 30.20 0.2K
15:15 30.20 30.20 30.07 30.07 0.1K
15:16 30.07 30.07 30.07 30.07 0.0K
15:17 30.07 30.07 30.07 30.07 0.0K
15:18 30.07 30.14 30.07 30.07 0.2K
15:19 30.14 30.14 30.14 30.14 0.1K
15:20 30.14 30.14 30.14 30.14 0.1K
15:21 30.14 30.14 30.14 30.14 0.0K
15:22 30.14 30.14 30.14 30.14 0.1K
15:23 30.14 30.14 30.14 30.14 0.0K
15:24 30.14 30.14 30.14 30.14 0.1K
15:25 30.14 30.14 30.14 30.14 0.1K
15:26 30.14 30.14 30.14 30.14 0.0K
15:27 30.14 30.14 30.14 30.14 0.1K
15:28 30.14 30.14 30.14 30.14 0.2K
15:29 30.14 30.14 30.14 30.14 0.5K
15:30 30.14 30.14 30.14 30.14 0.1K
15:31 30.14 30.14 30.14 30.14 0.0K
15:32 30.14 30.14 30.14 30.14 0.2K
15:33 30.14 30.14 30.14 30.14 0.1K
15:34 30.14 30.14 30.14 30.14 0.0K
15:35 30.14 30.14 30.14 30.14 0.0K
15:36 30.14 30.14 30.14 30.14 0.2K
15:37 30.18 30.18 30.18 30.18 0.2K
15:38 30.18 30.18 30.11 30.11 0.3K
15:39 30.11 30.11 30.11 30.11 0.1K
15:40 30.11 30.11 30.11 30.11 0.1K
15:41 30.11 30.11 30.11 30.11 0.2K
15:42 30.11 30.11 30.11 30.11 0.0K
15:43 30.11 30.11 30.11 30.11 0.0K
15:44 30.11 30.11 30.11 30.11 0.2K
15:45 30.11 30.11 30.11 30.11 0.2K
15:46 30.11 30.11 30.11 30.11 0.0K
15:47 30.25 30.25 30.25 30.25 0.1K
15:48 30.25 30.25 30.25 30.25 0.0K
15:49 30.25 30.25 30.25 30.25 0.0K
15:50 30.25 30.25 30.25 30.25 0.1K
15:51 30.17 30.17 30.17 30.17 1.1K
15:52 30.16 30.16 30.09 30.14 0.9K
15:53 30.14 30.14 30.14 30.14 0.3K
15:54 30.14 30.17 30.14 30.17 1.0K
15:55 30.19 30.28 30.19 30.25 1.4K
15:56 30.25 30.25 30.25 30.25 0.1K
15:57 30.25 30.25 30.20 30.20 0.4K
15:58 30.21 30.31 30.21 30.31 1.0K
15:59 30.31 30.31 30.18 30.18 0.9K
16:00 30.18 30.22 30.08 30.20 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available