Third Coast Bancshares, Inc. (TCBX)
NASDAQ: TCBX · Real-Time Price · USD
35.31
-0.02 (-0.06%)
At close: Jul 11, 2025, 4:00 PM
35.42
+0.11 (0.31%)
After-hours: Jul 11, 2025, 4:00 PM EDT
Third Coast Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 35.23 | 35.23 | 34.81 | 35.08 | - | -0.72% | 14,225 |
| Jul 10, 2025 | 35.20 | 35.60 | 34.72 | 35.33 | 35.33 | 0.43% | 22,872 |
| Jul 9, 2025 | 35.35 | 35.66 | 34.36 | 35.18 | 35.18 | -0.31% | 25,271 |
| Jul 8, 2025 | 35.05 | 35.46 | 34.43 | 35.29 | 35.29 | 1.32% | 37,671 |
| Jul 7, 2025 | 35.13 | 35.51 | 34.63 | 34.83 | 34.83 | -1.91% | 45,542 |
| Jul 3, 2025 | 34.69 | 35.61 | 34.22 | 35.51 | 35.51 | 3.20% | 48,612 |
| Jul 2, 2025 | 33.77 | 34.52 | 33.41 | 34.41 | 34.41 | 1.99% | 45,041 |
| Jul 1, 2025 | 32.64 | 34.20 | 32.48 | 33.74 | 33.74 | 3.28% | 43,509 |
| Jun 30, 2025 | 33.21 | 33.56 | 32.51 | 32.67 | 32.67 | -1.69% | 114,900 |
| Jun 27, 2025 | 33.22 | 33.50 | 32.84 | 33.23 | 33.23 | 0.39% | 286,511 |
| Jun 26, 2025 | 32.28 | 33.15 | 32.21 | 33.10 | 33.10 | 2.70% | 44,360 |
| Jun 25, 2025 | 32.21 | 32.36 | 31.26 | 32.23 | 32.23 | 0.16% | 50,110 |
| Jun 24, 2025 | 32.14 | 32.57 | 31.72 | 32.18 | 32.18 | 0.78% | 48,435 |
| Jun 23, 2025 | 30.31 | 31.98 | 30.28 | 31.93 | 31.93 | 4.04% | 96,691 |
| 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 |