Mercados españoles cerrados

Third Coast Bancshares, Inc. (TCBX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,27+1,23 (+6,14%)
Al cierre: 04:00PM EDT
21,27 0,00 (0,00%)
Después del cierre: 04:12PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202420,2721,2920,0021,2721,27181.700
27 jun 202419,8720,1319,7420,0420,0410.300
26 jun 202419,8320,0219,5219,7219,7219.400
25 jun 202419,6920,0319,6920,0320,0310.000
24 jun 202419,7020,0019,7019,8319,8318.900
21 jun 202419,5219,8319,3019,5419,5442.400
20 jun 202419,1219,6318,8219,5819,5814.600
18 jun 202419,2819,4019,1119,2419,2425.600
17 jun 202419,1919,4518,8819,4519,4515.600
14 jun 202419,3619,6019,1119,1819,1817.700
13 jun 202419,9619,9619,5619,6519,658900
12 jun 202419,7920,5919,7920,3720,3724.000
11 jun 202419,7119,7519,4619,6619,6611.300
10 jun 202419,8119,9319,5719,9319,9321.600
07 jun 202419,9320,3419,9220,0220,0211.700
06 jun 202420,5320,5320,0020,1420,1411.800
05 jun 202420,4120,4520,0020,4120,4132.400
04 jun 202420,6820,6820,2120,2120,2117.600
03 jun 202421,1721,2420,6120,7620,7614.400
31 may 202420,7421,0920,4721,0921,0913.200
30 may 202420,6420,9820,5720,7720,7718.200
29 may 202420,6720,8420,3820,4420,4428.100
28 may 202421,3921,3920,6820,8520,8519.900
24 may 202421,3421,3821,1021,3821,3811.600
23 may 202421,9921,9921,0721,2021,2021.700
22 may 202421,7021,9921,7021,9921,9930.500
21 may 202420,9121,7320,9021,7021,7020.400
20 may 202421,4221,5220,9820,9920,9946.500
17 may 202421,3421,7921,3221,5221,5233.000
16 may 202421,1821,4120,8021,3221,3236.500
15 may 202421,1421,3220,9521,0921,0930.900
14 may 202421,2521,2520,7020,8620,8628.300
13 may 202421,4121,7020,9321,0021,0019.400
10 may 202421,5721,5721,0721,2221,2219.700
09 may 202421,4021,7421,3021,5221,5233.200
08 may 202421,5521,5521,1121,4021,4017.300
07 may 202421,5621,8821,3821,4321,4324.900
06 may 202420,8721,7020,7521,4821,4871.800
03 may 202420,8420,9920,7220,9320,9341.500
02 may 202420,1620,6520,0920,6520,6539.400
01 may 202419,4920,1219,4920,0920,0945.800
30 abr 202419,6119,7919,4219,4219,4221.900
29 abr 202420,0020,0019,5019,8619,8643.200
26 abr 202419,7919,9019,5819,9019,9020.400
25 abr 202419,8119,9119,3319,5119,5125.300
24 abr 202419,4019,8419,2519,7319,7323.300
23 abr 202419,6620,0019,5019,6619,6634.400
22 abr 202419,2419,7319,1219,7319,7314.200
19 abr 202418,4319,1418,4319,1419,1468.700
18 abr 202418,2618,6118,2618,5518,5528.600
17 abr 202418,3118,4718,0318,2318,2314.700
16 abr 202418,2818,3918,0018,3018,3022.900
15 abr 202418,7118,7618,1118,5118,5120.600
12 abr 202418,6018,6118,4018,5018,5013.200
11 abr 202418,7018,9718,4018,7718,7726.300
10 abr 202418,5018,7218,3618,6918,6947.900
09 abr 202419,1219,1218,7318,8918,8915.300
08 abr 202419,5519,5818,9218,9218,9211.400
05 abr 202418,9919,1918,9919,0919,0913.200
04 abr 202419,3519,4018,9119,0019,0020.600
03 abr 202418,5019,0218,5018,8918,8920.400
02 abr 202419,0119,0118,5118,5818,5825.100
01 abr 202420,1320,1619,2019,2119,2122.600
28 mar 202419,7420,1119,7420,0220,0245.400
27 mar 202419,1919,9019,1919,8519,8533.500
26 mar 202419,5519,5719,0419,0419,0416.300
25 mar 202419,8119,9019,5519,5519,5513.200
22 mar 202420,0320,0919,7119,7119,7128.200
21 mar 202420,1020,1519,9020,1220,1237.700
20 mar 202419,6520,1519,6520,0020,0042.300
19 mar 202419,4319,9619,4319,8119,8120.100
18 mar 202419,9920,0219,4319,4419,4452.400
15 mar 202419,6120,1919,6119,8219,8282.400
14 mar 202419,7619,9019,5819,7419,7443.700
13 mar 202419,7119,8219,6919,8119,8123.600
12 mar 202419,7219,9019,6319,7219,7221.300
11 mar 202419,8619,8619,5419,7219,7214.700
08 mar 202420,1120,1119,8719,9119,9154.100
07 mar 202420,0020,0919,6219,8719,8772.000
06 mar 202419,9720,2319,6619,9919,9967.100
05 mar 202419,1719,9319,1719,7519,7528.800
04 mar 202418,9419,5018,9419,3919,3928.600
01 mar 202419,0319,3218,8519,1119,1131.400
29 feb 202419,1919,1918,8119,1719,17111.300
28 feb 202418,8018,9418,8018,8518,8517.300
27 feb 202418,9719,1018,8518,8518,8514.300
26 feb 202418,8019,1518,8018,9218,9237.200
23 feb 202419,1219,3318,8418,9918,9917.300
22 feb 202419,0119,1318,9019,1219,1218.100
21 feb 202419,5019,5018,8819,1019,1015.600
20 feb 202419,1319,9919,1319,7519,7513.800
16 feb 202419,6019,9519,4219,4219,4223.900
15 feb 202419,4019,9619,1219,6519,6565.600
14 feb 202419,2219,5318,8319,4019,4025.500
13 feb 202419,1919,4618,7518,9318,9341.500
12 feb 202419,9520,1919,5519,7419,7472.900
09 feb 202419,2019,7518,9819,5919,5936.900
08 feb 202418,8819,1418,3018,9518,9514.100
07 feb 202418,7418,9518,1618,8118,8160.200
06 feb 202419,1819,4118,5818,8118,8131.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...