Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Third Coast Bancshares, Inc. - Common Stock (NQ: TCBX )

35.09 +1.37 (+4.06%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	16.50	16.50	16.12	16.19	11,370	-0.33(-2.00%)
May 30, 2023	16.50	16.72	16.45	16.52	9,819	-0.21(-1.26%)
May 26, 2023	16.48	16.80	16.48	16.73	13,071	+0.26(+1.58%)
May 25, 2023	16.48	16.72	16.25	16.47	9,869	+0.11(+0.67%)
May 24, 2023	16.75	16.85	16.31	16.36	126,948	-0.45(-2.68%)
May 23, 2023	16.30	16.96	16.30	16.81	70,675	+0.33(+2.00%)
May 22, 2023	16.28	16.75	16.03	16.48	34,775	+0.37(+2.30%)
May 19, 2023	16.31	16.37	15.86	16.11	40,682	+0.01(+0.06%)
May 18, 2023	15.94	16.25	15.89	16.10	98,418	+0.32(+2.03%)
May 17, 2023	15.85	16.20	15.60	15.78	32,592	+0.12(+0.77%)
May 16, 2023	15.80	15.89	15.50	15.66	49,818	-0.07(-0.45%)
May 15, 2023	15.62	15.96	15.54	15.73	21,604	+0.03(+0.19%)
May 12, 2023	15.74	15.88	15.37	15.70	23,644	+0.00(+0.00%)
May 11, 2023	15.13	15.82	15.13	15.70	110,813	+0.59(+3.90%)
May 10, 2023	14.78	15.37	14.20	15.11	59,846	+0.56(+3.85%)
May 09, 2023	14.32	14.57	13.50	14.55	48,918	+0.04(+0.28%)
May 08, 2023	13.86	14.54	13.79	14.51	42,175	+0.57(+4.09%)
May 05, 2023	13.55	13.99	12.60	13.94	41,593	+0.95(+7.31%)
May 04, 2023	12.97	13.22	12.30	12.99	274,666	-0.12(-0.92%)
May 03, 2023	13.26	13.74	12.88	13.11	25,796	-0.07(-0.53%)
May 02, 2023	13.84	13.87	12.69	13.18	39,723	-0.77(-5.52%)
May 01, 2023	14.05	14.53	13.53	13.95	37,737	+0.01(+0.07%)
Apr 28, 2023	13.84	15.05	13.84	13.94	34,324	-0.06(-0.43%)
Apr 27, 2023	13.06	14.54	13.06	14.00	33,762	+1.06(+8.19%)
Apr 26, 2023	13.08	13.25	12.52	12.94	47,364	-0.27(-2.04%)
Apr 25, 2023	13.65	13.67	13.12	13.21	26,243	-0.57(-4.14%)
Apr 24, 2023	14.00	14.02	13.75	13.78	21,829	-0.20(-1.43%)
Apr 21, 2023	14.23	14.23	13.95	13.98	17,461	-0.32(-2.24%)
Apr 20, 2023	14.35	14.40	14.13	14.30	17,075	-0.13(-0.90%)
Apr 19, 2023	14.15	14.49	14.12	14.43	18,459	+0.06(+0.42%)
Apr 18, 2023	14.43	14.43	14.14	14.37	34,401	+0.02(+0.14%)
Apr 17, 2023	14.31	14.39	14.10	14.35	61,839	-0.10(-0.69%)
Apr 14, 2023	14.60	14.71	14.35	14.45	36,157	-0.05(-0.34%)
Apr 13, 2023	14.29	14.53	14.26	14.50	29,381	+0.03(+0.21%)
Apr 12, 2023	14.62	14.64	14.28	14.47	43,912	-0.06(-0.41%)
Apr 11, 2023	14.61	14.69	14.53	14.53	35,608	-0.13(-0.89%)
Apr 10, 2023	14.80	14.81	14.59	14.66	29,072	-0.35(-2.33%)
Apr 06, 2023	15.16	15.29	14.90	15.01	12,422	-0.06(-0.40%)
Apr 05, 2023	15.12	15.28	14.89	15.07	12,149	+0.06(+0.40%)
Apr 04, 2023	15.36	15.36	14.60	15.01	61,068	-0.24(-1.57%)
Apr 03, 2023	15.64	15.64	15.11	15.25	38,684	-0.46(-2.93%)
Mar 31, 2023	15.79	16.12	15.31	15.71	42,946	+0.12(+0.77%)
Mar 30, 2023	15.37	16.52	14.83	15.59	35,981	-0.72(-4.41%)
Mar 29, 2023	15.95	16.60	15.84	16.31	104,612	+0.45(+2.84%)
Mar 28, 2023	15.82	15.98	15.75	15.86	38,600	+0.14(+0.89%)
Mar 27, 2023	16.42	16.65	15.65	15.72	43,765	-0.42(-2.60%)
Mar 24, 2023	16.42	16.72	16.12	16.14	24,502	-0.11(-0.68%)
Mar 23, 2023	16.53	17.18	16.05	16.25	43,088	-0.01(-0.06%)
Mar 22, 2023	16.70	17.73	16.19	16.26	45,947	-0.18(-1.09%)
Mar 21, 2023	16.49	16.97	16.16	16.44	19,082	+0.28(+1.73%)
Mar 20, 2023	16.27	16.61	16.16	16.16	28,789	-0.37(-2.24%)
Mar 17, 2023	16.32	17.06	15.40	16.53	111,322	-0.05(-0.30%)
Mar 16, 2023	16.15	16.98	16.10	16.58	27,532	+0.57(+3.56%)
Mar 15, 2023	15.50	16.46	15.48	16.01	29,524	+0.19(+1.20%)
Mar 14, 2023	14.99	15.99	14.99	15.82	37,479	+0.96(+6.46%)
Mar 13, 2023	15.97	16.00	14.00	14.86	59,457	-1.39(-8.55%)
Mar 10, 2023	16.27	17.69	15.89	16.25	52,912	-0.21(-1.28%)
Mar 09, 2023	17.29	17.29	16.37	16.46	21,660	-1.08(-6.16%)
Mar 08, 2023	17.92	17.92	17.50	17.54	15,923	-0.22(-1.24%)
Mar 07, 2023	17.87	17.89	17.60	17.76	18,347	+0.01(+0.06%)
Mar 06, 2023	18.39	18.39	17.55	17.75	36,438	-0.22(-1.22%)
Mar 03, 2023	18.02	18.28	17.86	17.97	13,633	-0.13(-0.72%)
Mar 02, 2023	18.04	18.38	17.70	18.10	12,632	+0.04(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Third Coast Bancshares, Inc. - Common Stock (NQ: TCBX )

Historical Prices