Third Coast Bancshares, Inc. (TCBX)
NASDAQ: TCBX · Real-Time Price · USD
30.99
+0.68 (2.24%)
May 2, 2025, 11:01 AM EDT - Market open
Third Coast Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 30.54 | 30.54 | 30.54 | 30.53 | - | 0.73% | 4,496 |
| May 1, 2025 | 29.60 | 30.54 | 29.30 | 30.31 | 30.31 | 1.71% | 89,751 |
| Apr 30, 2025 | 29.52 | 31.36 | 29.30 | 29.80 | 29.80 | 0.24% | 124,351 |
| Apr 29, 2025 | 28.57 | 30.29 | 28.13 | 29.73 | 29.73 | 3.30% | 77,034 |
| Apr 28, 2025 | 28.51 | 30.06 | 28.09 | 28.78 | 28.78 | 1.91% | 119,751 |
| Apr 25, 2025 | 28.63 | 28.98 | 27.49 | 28.24 | 28.24 | -2.89% | 95,231 |
| Apr 24, 2025 | 29.02 | 30.21 | 26.34 | 29.08 | 29.08 | -4.69% | 91,813 |
| Apr 23, 2025 | 30.75 | 31.40 | 30.28 | 30.51 | 30.51 | 1.03% | 55,437 |
| Apr 22, 2025 | 29.19 | 30.34 | 28.92 | 30.20 | 30.20 | 4.93% | 75,466 |
| Apr 21, 2025 | 28.71 | 28.99 | 28.44 | 28.78 | 28.78 | -1.27% | 45,052 |
| Apr 17, 2025 | 28.82 | 29.29 | 28.76 | 29.15 | 29.15 | 1.32% | 58,166 |
| Apr 16, 2025 | 29.09 | 29.32 | 28.00 | 28.77 | 28.77 | 0.24% | 49,877 |
| Apr 15, 2025 | 27.88 | 29.06 | 27.67 | 28.70 | 28.70 | 2.35% | 57,468 |
| Apr 14, 2025 | 28.05 | 28.53 | 27.37 | 28.04 | 28.04 | 1.85% | 63,662 |
| Apr 11, 2025 | 27.37 | 28.60 | 26.99 | 27.53 | 27.53 | 0.18% | 123,414 |
| Apr 10, 2025 | 28.51 | 29.60 | 26.46 | 27.48 | 27.48 | -5.99% | 92,121 |
| Apr 9, 2025 | 27.57 | 31.31 | 26.73 | 29.23 | 29.23 | 5.26% | 102,788 |
| Apr 8, 2025 | 29.20 | 30.68 | 27.44 | 27.77 | 27.77 | -2.18% | 72,204 |
| Apr 7, 2025 | 27.38 | 29.09 | 25.17 | 28.39 | 28.39 | 0.25% | 166,361 |
| Apr 4, 2025 | 29.00 | 30.03 | 27.23 | 28.32 | 28.32 | -6.23% | 129,734 |
| Apr 3, 2025 | 31.04 | 31.28 | 29.67 | 30.20 | 30.20 | -7.45% | 63,056 |
| Apr 2, 2025 | 31.71 | 32.68 | 31.67 | 32.63 | 32.63 | -0.34% | 69,023 |
| Apr 1, 2025 | 33.31 | 33.60 | 32.49 | 32.74 | 32.74 | -1.89% | 82,410 |
| Mar 31, 2025 | 32.96 | 33.73 | 32.45 | 33.37 | 33.37 | 0.54% | 129,090 |
| Mar 28, 2025 | 34.07 | 34.07 | 32.92 | 33.19 | 33.19 | -2.70% | 48,118 |
| Mar 27, 2025 | 34.37 | 34.37 | 33.41 | 34.11 | 34.11 | -0.70% | 56,951 |
| Mar 26, 2025 | 34.35 | 35.00 | 34.21 | 34.35 | 34.35 | -0.38% | 53,447 |
| Mar 25, 2025 | 34.09 | 35.10 | 33.69 | 34.48 | 34.48 | 2.04% | 81,074 |
| Mar 24, 2025 | 33.69 | 34.23 | 33.17 | 33.79 | 33.79 | 1.17% | 45,375 |
| Mar 21, 2025 | 33.63 | 34.12 | 31.73 | 33.40 | 33.40 | -1.62% | 94,021 |
| Mar 20, 2025 | 33.36 | 34.79 | 33.31 | 33.95 | 33.95 | 0.53% | 112,951 |
| Mar 19, 2025 | 32.67 | 33.88 | 32.67 | 33.77 | 33.77 | 2.36% | 76,763 |
| Mar 18, 2025 | 32.78 | 33.17 | 32.52 | 32.99 | 32.99 | 0.37% | 37,242 |
| Mar 17, 2025 | 32.51 | 33.21 | 32.27 | 32.87 | 32.87 | 1.53% | 58,261 |
| Mar 14, 2025 | 32.15 | 32.59 | 31.73 | 32.38 | 32.38 | 2.19% | 41,426 |
| Mar 13, 2025 | 32.63 | 32.95 | 31.67 | 31.68 | 31.68 | -2.37% | 35,120 |
| Mar 12, 2025 | 32.09 | 32.58 | 31.50 | 32.45 | 32.45 | 1.85% | 48,848 |
| Mar 11, 2025 | 32.20 | 32.82 | 31.36 | 31.86 | 31.86 | -1.15% | 71,253 |
| Mar 10, 2025 | 32.66 | 33.33 | 31.78 | 32.23 | 32.23 | -3.68% | 133,427 |
| Mar 7, 2025 | 33.81 | 34.18 | 32.51 | 33.46 | 33.46 | -1.06% | 47,777 |
| Mar 6, 2025 | 33.84 | 34.02 | 32.35 | 33.82 | 33.82 | -0.62% | 76,492 |
| Mar 5, 2025 | 34.54 | 34.70 | 33.51 | 34.03 | 34.03 | -1.13% | 68,343 |
| Mar 4, 2025 | 35.13 | 35.15 | 33.99 | 34.42 | 34.42 | -3.31% | 65,394 |
| Mar 3, 2025 | 36.03 | 36.31 | 35.36 | 35.60 | 35.60 | -0.61% | 45,738 |
| Feb 28, 2025 | 35.75 | 36.12 | 35.55 | 35.82 | 35.82 | 0.99% | 52,373 |
| Feb 27, 2025 | 35.85 | 36.39 | 35.36 | 35.47 | 35.47 | -1.14% | 41,315 |
| Feb 26, 2025 | 34.80 | 36.01 | 34.80 | 35.88 | 35.88 | 1.47% | 70,245 |
| Feb 25, 2025 | 35.88 | 39.45 | 35.35 | 35.36 | 35.36 | -0.34% | 65,634 |
| Feb 24, 2025 | 35.70 | 36.19 | 34.96 | 35.48 | 35.48 | -0.08% | 113,669 |
| Feb 21, 2025 | 37.23 | 37.23 | 35.47 | 35.51 | 35.51 | -3.69% | 86,539 |