Third Coast Bancshares, Inc. (TCBX)
NASDAQ: TCBX · Real-Time Price · USD
33.59
+0.40 (1.21%)
Mar 31, 2025, 2:16 PM EDT - Market open
Third Coast Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 32.45 | 33.49 | 32.45 | 33.25 | - | 0.18% | - |
| 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 |
| Feb 20, 2025 | 37.20 | 37.20 | 36.26 | 36.87 | 36.87 | -1.55% | 103,589 |
| Feb 19, 2025 | 37.02 | 37.71 | 36.82 | 37.45 | 37.45 | 0.13% | 62,654 |
| Feb 18, 2025 | 38.02 | 38.87 | 37.31 | 37.40 | 37.40 | -1.71% | 69,535 |
| Feb 14, 2025 | 38.23 | 38.80 | 37.80 | 38.05 | 38.05 | 0.55% | 45,261 |
| Feb 13, 2025 | 37.70 | 37.91 | 37.06 | 37.84 | 37.84 | 0.93% | 44,775 |
| Feb 12, 2025 | 37.45 | 37.91 | 37.04 | 37.49 | 37.49 | -1.50% | 70,419 |
| Feb 11, 2025 | 37.14 | 38.23 | 37.14 | 38.06 | 38.06 | 1.44% | 85,916 |
| Feb 10, 2025 | 38.50 | 38.50 | 37.11 | 37.52 | 37.52 | -1.68% | 112,135 |
| Feb 7, 2025 | 38.88 | 38.88 | 37.69 | 38.16 | 38.16 | -1.24% | 96,188 |
| Feb 6, 2025 | 37.99 | 39.06 | 37.79 | 38.64 | 38.64 | 1.87% | 122,712 |
| Feb 5, 2025 | 37.72 | 38.00 | 36.79 | 37.93 | 37.93 | 2.68% | 110,983 |
| Feb 4, 2025 | 35.35 | 37.06 | 34.90 | 36.94 | 36.94 | 4.35% | 72,366 |
| Feb 3, 2025 | 35.34 | 36.10 | 35.15 | 35.40 | 35.40 | -1.80% | 36,248 |
| Jan 31, 2025 | 36.10 | 36.84 | 35.80 | 36.05 | 36.05 | -0.28% | 55,186 |
| Jan 30, 2025 | 36.21 | 36.77 | 35.98 | 36.15 | 36.15 | 0.75% | 46,475 |
| Jan 29, 2025 | 36.25 | 36.65 | 34.88 | 35.88 | 35.88 | -3.16% | 95,187 |
| Jan 28, 2025 | 36.70 | 37.48 | 36.33 | 37.05 | 37.05 | 0.62% | 89,035 |
| Jan 27, 2025 | 36.75 | 37.79 | 36.67 | 36.82 | 36.82 | 0.35% | 111,683 |
| Jan 24, 2025 | 35.43 | 37.00 | 35.20 | 36.69 | 36.69 | 4.59% | 114,412 |
| Jan 23, 2025 | 34.48 | 35.18 | 32.17 | 35.08 | 35.08 | 5.16% | 177,788 |
| Jan 22, 2025 | 33.54 | 33.63 | 33.08 | 33.36 | 33.36 | -0.74% | 48,100 |
| Jan 21, 2025 | 33.31 | 33.82 | 33.21 | 33.61 | 33.61 | 1.54% | 45,835 |
| Jan 17, 2025 | 33.16 | 33.24 | 32.74 | 33.10 | 33.10 | 1.04% | 34,806 |