Third Coast Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	37.84	37.85	37.09	37.83	37.83	1.04%	87,778
Mar 30, 2026	37.36	38.01	37.18	37.44	37.44	0.67%	57,852
Mar 27, 2026	37.46	37.78	36.63	37.19	37.19	-1.30%	84,619
Mar 26, 2026	37.01	37.68	37.01	37.68	37.68	0.19%	64,743
Mar 25, 2026	38.00	38.11	37.26	37.61	37.61	-0.45%	49,464
Mar 24, 2026	37.40	38.27	35.94	37.78	37.78	-0.21%	81,420
Mar 23, 2026	37.93	38.50	37.45	37.86	37.86	2.16%	82,911
Mar 20, 2026	36.88	37.30	36.02	37.06	37.06	1.59%	142,517
Mar 19, 2026	36.42	37.14	35.88	36.48	36.48	-	177,231
Mar 18, 2026	37.38	38.14	36.27	36.48	36.48	-2.77%	81,963
Mar 17, 2026	38.32	38.32	37.08	37.52	37.52	-1.03%	57,012
Mar 16, 2026	37.73	38.17	37.69	37.91	37.91	1.53%	50,211
Mar 13, 2026	37.86	37.86	37.18	37.34	37.34	-0.90%	42,905
Mar 12, 2026	37.20	37.90	36.67	37.68	37.68	-0.03%	41,177
Mar 11, 2026	38.02	38.02	37.21	37.69	37.69	-1.67%	45,250
Mar 10, 2026	37.95	39.08	37.64	38.33	38.33	0.16%	55,284
Mar 9, 2026	38.01	38.44	36.61	38.27	38.27	-0.83%	73,136
Mar 6, 2026	38.48	38.71	37.58	38.59	38.59	-1.51%	55,762
Mar 5, 2026	39.67	39.91	38.69	39.18	39.18	-2.34%	68,405
Mar 4, 2026	40.31	40.66	39.89	40.12	40.12	0.20%	57,194
Mar 3, 2026	39.35	40.18	38.90	40.04	40.04	-0.45%	47,692
Mar 2, 2026	39.16	40.60	39.04	40.22	40.22	1.54%	88,681
Feb 27, 2026	40.32	40.60	39.40	39.61	39.61	-3.32%	94,408
Feb 26, 2026	40.78	41.64	40.48	40.97	40.97	0.02%	77,150
Feb 25, 2026	40.23	41.44	40.15	40.96	40.96	2.97%	53,493
Feb 24, 2026	39.66	40.36	39.42	39.78	39.78	-0.33%	52,473
Feb 23, 2026	41.65	42.00	39.67	39.91	39.91	-4.84%	81,452
Feb 20, 2026	41.94	42.49	41.55	41.94	41.94	0.07%	46,682
Feb 19, 2026	41.19	41.94	40.50	41.91	41.91	0.60%	68,437
Feb 18, 2026	42.54	43.50	41.45	41.66	41.66	-2.50%	57,505
Feb 17, 2026	42.48	42.74	42.10	42.73	42.73	0.68%	66,926
Feb 13, 2026	41.78	42.55	41.07	42.44	42.44	1.99%	78,001
Feb 12, 2026	42.21	42.30	40.62	41.61	41.61	-0.34%	109,300
Feb 11, 2026	43.33	43.45	41.70	41.75	41.75	-2.70%	50,106
Feb 10, 2026	43.17	43.28	42.51	42.91	42.91	-0.88%	57,531
Feb 9, 2026	43.25	43.59	42.92	43.29	43.29	-0.39%	53,491
Feb 6, 2026	43.00	43.84	42.85	43.46	43.46	1.92%	93,751
Feb 5, 2026	43.12	43.74	42.31	42.64	42.64	-1.66%	84,835
Feb 4, 2026	42.68	43.47	42.15	43.36	43.36	2.72%	124,997
Feb 3, 2026	41.33	42.80	40.88	42.21	42.21	0.19%	90,480
Feb 2, 2026	40.56	42.20	40.56	42.13	42.13	3.87%	82,039
Jan 30, 2026	40.25	40.83	39.68	40.56	40.56	0.95%	72,082
Jan 29, 2026	39.50	40.20	39.36	40.18	40.18	1.82%	27,330
Jan 28, 2026	39.59	40.23	39.37	39.46	39.46	-0.98%	60,089
Jan 27, 2026	39.91	40.53	39.50	39.85	39.85	0.25%	78,811
Jan 26, 2026	40.62	40.94	39.58	39.75	39.75	-1.78%	52,077
Jan 23, 2026	41.98	42.33	39.48	40.47	40.47	-4.39%	155,833
Jan 22, 2026	40.24	42.63	39.37	42.33	42.33	5.19%	156,783
Jan 21, 2026	38.25	40.42	37.72	40.24	40.24	5.12%	196,700
Jan 20, 2026	37.85	38.68	37.54	38.28	38.28	0.42%	101,058