Third Coast Bancshares, Inc. (TCBX)
NASDAQ: TCBX · Real-Time Price · USD
30.74
-0.30 (-0.97%)
At close: May 30, 2025, 4:00 PM
30.66
-0.08 (-0.26%)
After-hours: May 30, 2025, 4:04 PM EDT
Third Coast Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |