Third Coast Bancshares, Inc. (TCBX)
NASDAQ: TCBX · Real-Time Price · USD
39.41
+0.40 (1.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Third Coast Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.15 | 39.65 | 38.71 | 39.41 | 39.41 | 1.03% | 51,565 |
| Sep 25, 2025 | 39.32 | 39.32 | 38.75 | 39.01 | 39.01 | -1.19% | 62,745 |
| Sep 24, 2025 | 39.95 | 40.40 | 39.20 | 39.48 | 39.48 | -0.68% | 97,980 |
| Sep 23, 2025 | 39.86 | 40.86 | 39.56 | 39.75 | 39.75 | -0.72% | 79,297 |
| Sep 22, 2025 | 40.22 | 40.34 | 39.67 | 40.04 | 40.04 | -0.60% | 69,553 |
| Sep 19, 2025 | 40.66 | 41.16 | 39.52 | 40.28 | 40.28 | -1.76% | 286,475 |
| Sep 18, 2025 | 40.14 | 41.02 | 40.05 | 41.00 | 41.00 | 2.50% | 135,055 |
| Sep 17, 2025 | 39.81 | 40.76 | 39.36 | 40.00 | 40.00 | 1.01% | 153,880 |
| Sep 16, 2025 | 39.50 | 39.88 | 39.11 | 39.60 | 39.60 | 0.35% | 138,562 |
| Sep 15, 2025 | 39.86 | 40.16 | 39.34 | 39.46 | 39.46 | -0.30% | 55,450 |
| Sep 12, 2025 | 39.83 | 39.84 | 39.21 | 39.58 | 39.58 | -0.68% | 52,334 |
| Sep 11, 2025 | 39.62 | 40.02 | 39.33 | 39.85 | 39.85 | 1.14% | 82,931 |
| Sep 10, 2025 | 39.27 | 39.70 | 39.18 | 39.40 | 39.40 | 0.47% | 34,863 |
| Sep 9, 2025 | 39.75 | 39.75 | 39.08 | 39.22 | 39.22 | -1.30% | 27,184 |
| Sep 8, 2025 | 39.98 | 40.10 | 39.51 | 39.73 | 39.73 | -0.63% | 59,131 |
| Sep 5, 2025 | 40.67 | 41.25 | 39.59 | 39.98 | 39.98 | -1.02% | 56,456 |
| Sep 4, 2025 | 39.70 | 40.44 | 39.25 | 40.39 | 40.39 | 2.51% | 57,345 |
| Sep 3, 2025 | 39.59 | 40.07 | 38.95 | 39.40 | 39.40 | -0.98% | 57,787 |
| Sep 2, 2025 | 39.54 | 40.33 | 39.13 | 39.79 | 39.79 | -0.10% | 56,785 |
| Aug 29, 2025 | 40.11 | 40.35 | 39.40 | 39.83 | 39.83 | -0.45% | 47,759 |
| Aug 28, 2025 | 40.27 | 40.27 | 39.72 | 40.01 | 40.01 | 0.05% | 51,879 |
| Aug 27, 2025 | 39.91 | 40.66 | 39.43 | 39.99 | 39.99 | 0.03% | 82,646 |
| Aug 26, 2025 | 39.47 | 40.56 | 39.30 | 39.98 | 39.98 | 1.09% | 105,184 |
| Aug 25, 2025 | 39.83 | 39.94 | 39.48 | 39.55 | 39.55 | -0.73% | 34,045 |
| Aug 22, 2025 | 38.70 | 40.35 | 37.61 | 39.84 | 39.84 | 3.82% | 127,599 |
| Aug 21, 2025 | 38.54 | 39.10 | 38.00 | 38.38 | 38.38 | -0.61% | 48,782 |
| Aug 20, 2025 | 38.66 | 39.12 | 38.34 | 38.61 | 38.61 | -0.13% | 49,511 |
| Aug 19, 2025 | 38.76 | 39.15 | 38.52 | 38.66 | 38.66 | 0.16% | 37,435 |
| Aug 18, 2025 | 38.56 | 38.83 | 36.82 | 38.60 | 38.60 | 0.21% | 45,480 |
| Aug 15, 2025 | 39.25 | 39.30 | 38.06 | 38.52 | 38.52 | -1.51% | 101,018 |
| Aug 14, 2025 | 38.80 | 39.27 | 38.40 | 39.11 | 39.11 | -0.28% | 54,508 |
| Aug 13, 2025 | 38.91 | 39.25 | 38.44 | 39.22 | 39.22 | 1.87% | 112,227 |
| Aug 12, 2025 | 37.14 | 38.58 | 37.14 | 38.50 | 38.50 | 4.70% | 72,853 |
| Aug 11, 2025 | 36.47 | 36.82 | 36.25 | 36.77 | 36.77 | 1.52% | 39,326 |
| Aug 8, 2025 | 35.66 | 36.40 | 35.60 | 36.22 | 36.22 | 1.54% | 26,766 |
| Aug 7, 2025 | 36.00 | 36.20 | 35.60 | 35.67 | 35.67 | -0.78% | 48,418 |
| Aug 6, 2025 | 36.52 | 36.79 | 35.80 | 35.95 | 35.95 | -1.59% | 89,243 |
| Aug 5, 2025 | 36.87 | 37.05 | 36.25 | 36.53 | 36.53 | -0.54% | 47,642 |
| Aug 4, 2025 | 36.28 | 36.86 | 35.74 | 36.73 | 36.73 | 1.05% | 49,805 |
| Aug 1, 2025 | 37.01 | 37.01 | 36.02 | 36.35 | 36.35 | -3.45% | 96,219 |
| Jul 31, 2025 | 38.25 | 38.91 | 37.16 | 37.65 | 37.65 | -1.93% | 107,277 |
| Jul 30, 2025 | 39.00 | 39.72 | 38.11 | 38.39 | 38.39 | -1.56% | 122,478 |
| Jul 29, 2025 | 37.50 | 39.08 | 37.32 | 39.00 | 39.00 | 5.06% | 137,251 |
| Jul 28, 2025 | 37.02 | 37.42 | 36.68 | 37.12 | 37.12 | 1.42% | 73,360 |
| Jul 25, 2025 | 37.45 | 37.45 | 36.47 | 36.60 | 36.60 | -1.82% | 75,385 |
| Jul 24, 2025 | 36.53 | 37.88 | 36.22 | 37.28 | 37.28 | 2.78% | 121,161 |
| Jul 23, 2025 | 36.20 | 36.27 | 35.03 | 36.27 | 36.27 | 1.31% | 43,952 |
| Jul 22, 2025 | 35.95 | 36.38 | 35.57 | 35.80 | 35.80 | -0.67% | 41,377 |
| Jul 21, 2025 | 35.99 | 36.60 | 35.59 | 36.04 | 36.04 | 0.28% | 57,183 |
| Jul 18, 2025 | 36.97 | 36.97 | 33.95 | 35.94 | 35.94 | -1.78% | 55,220 |