Third Coast Bancshares, Inc. (TCBX)
NASDAQ: TCBX · Real-Time Price · USD
30.00
-0.04 (-0.13%)
At close: Jun 20, 2025, 4:00 PM
30.69
+0.69 (2.30%)
After-hours: Jun 20, 2025, 4:03 PM EDT
Third Coast Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 30.35 | 30.78 | 29.98 | 30.69 | 30.69 | 2.16% | 49,383 |
| Jun 18, 2025 | 30.32 | 31.00 | 30.04 | 30.04 | 30.04 | 1.18% | 97,916 |
| Jun 17, 2025 | 30.10 | 30.20 | 29.66 | 29.69 | 29.69 | -0.80% | 43,936 |
| Jun 16, 2025 | 30.63 | 30.63 | 29.80 | 29.93 | 29.93 | -0.93% | 41,338 |
| Jun 13, 2025 | 30.40 | 30.69 | 29.75 | 30.21 | 30.21 | -2.23% | 71,031 |
| Jun 12, 2025 | 30.57 | 31.13 | 30.57 | 30.90 | 30.90 | - | 51,938 |
| Jun 11, 2025 | 31.07 | 31.78 | 30.85 | 30.90 | 30.90 | -2.15% | 42,103 |
| Jun 10, 2025 | 31.11 | 31.80 | 30.20 | 31.58 | 31.58 | 1.64% | 67,394 |
| Jun 9, 2025 | 31.21 | 31.23 | 30.88 | 31.07 | 31.07 | 0.16% | 34,723 |
| Jun 6, 2025 | 30.88 | 32.49 | 30.72 | 31.02 | 31.02 | 2.14% | 32,805 |
| Jun 5, 2025 | 30.66 | 30.97 | 30.13 | 30.37 | 30.37 | -0.75% | 43,366 |
| Jun 4, 2025 | 31.41 | 32.32 | 30.39 | 30.60 | 30.60 | -2.25% | 41,230 |
| Jun 3, 2025 | 30.59 | 31.47 | 30.59 | 31.31 | 31.31 | 1.94% | 27,715 |
| Jun 2, 2025 | 30.41 | 30.97 | 30.31 | 30.71 | 30.71 | 0.16% | 63,242 |
| May 30, 2025 | 31.01 | 31.12 | 30.64 | 30.66 | 30.66 | -1.22% | 45,445 |
| May 29, 2025 | 31.11 | 31.37 | 30.81 | 31.04 | 31.04 | 0.19% | 35,406 |
| May 28, 2025 | 31.77 | 32.00 | 30.79 | 30.98 | 30.98 | -2.98% | 43,372 |
| May 27, 2025 | 31.09 | 32.07 | 30.63 | 31.93 | 31.93 | 4.76% | 56,652 |
| May 23, 2025 | 30.11 | 31.17 | 30.10 | 30.48 | 30.48 | -0.88% | 75,231 |
| May 22, 2025 | 30.85 | 31.74 | 30.45 | 30.75 | 30.75 | -0.26% | 37,433 |
| May 21, 2025 | 31.28 | 31.46 | 30.64 | 30.83 | 30.83 | -2.84% | 42,981 |
| May 20, 2025 | 31.82 | 31.89 | 31.44 | 31.73 | 31.73 | 0.41% | 40,466 |
| May 19, 2025 | 31.20 | 32.23 | 31.20 | 31.60 | 31.60 | -0.63% | 39,423 |
| May 16, 2025 | 31.87 | 32.11 | 31.65 | 31.80 | 31.80 | -0.50% | 40,504 |
| May 15, 2025 | 31.66 | 32.12 | 31.23 | 31.96 | 31.96 | 0.50% | 47,434 |
| May 14, 2025 | 32.40 | 32.66 | 31.65 | 31.80 | 31.80 | -1.24% | 46,547 |
| May 13, 2025 | 32.22 | 32.48 | 31.55 | 32.20 | 32.20 | 0.42% | 49,296 |
| May 12, 2025 | 32.19 | 32.62 | 31.46 | 32.07 | 32.07 | 3.54% | 90,110 |
| May 9, 2025 | 30.77 | 31.33 | 30.69 | 30.97 | 30.97 | 0.65% | 33,035 |
| May 8, 2025 | 30.09 | 31.15 | 30.09 | 30.77 | 30.77 | 3.43% | 57,974 |
| May 7, 2025 | 30.40 | 30.64 | 29.67 | 29.75 | 29.75 | -1.56% | 83,635 |
| May 6, 2025 | 29.73 | 30.50 | 29.60 | 30.22 | 30.22 | 0.30% | 58,093 |
| May 5, 2025 | 30.43 | 30.79 | 30.04 | 30.13 | 30.13 | -1.25% | 51,357 |
| May 2, 2025 | 30.53 | 31.12 | 30.42 | 30.51 | 30.51 | 0.66% | 64,012 |
| 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 |