Third Coast Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	38.00	38.94	37.64	38.45	38.45	0.37%	79,080
Jan 5, 2026	37.43	38.75	37.43	38.31	38.31	2.35%	77,025
Jan 2, 2026	37.86	37.97	36.81	37.43	37.43	-1.53%	121,223
Dec 31, 2025	38.48	38.61	37.61	38.01	38.01	-0.89%	147,719
Dec 30, 2025	38.80	38.94	38.17	38.35	38.35	-1.21%	54,539
Dec 29, 2025	39.46	39.51	38.80	38.82	38.82	-1.45%	45,627
Dec 26, 2025	39.85	40.00	39.12	39.39	39.39	-1.25%	33,995
Dec 24, 2025	39.62	40.51	39.31	39.89	39.89	0.89%	46,854
Dec 23, 2025	39.64	40.58	39.28	39.54	39.54	-0.95%	38,040
Dec 22, 2025	40.39	40.95	39.76	39.92	39.92	-1.21%	51,951
Dec 19, 2025	41.32	41.69	40.11	40.41	40.41	-2.53%	127,441
Dec 18, 2025	40.80	41.70	40.44	41.46	41.46	2.17%	118,005
Dec 17, 2025	40.17	41.35	40.00	40.58	40.58	0.92%	76,971
Dec 16, 2025	40.15	40.60	39.99	40.21	40.21	0.32%	52,303
Dec 15, 2025	40.40	40.50	39.65	40.08	40.08	0.28%	52,522
Dec 12, 2025	40.03	40.48	39.66	39.97	39.97	0.08%	60,865
Dec 11, 2025	40.00	40.34	39.36	39.94	39.94	0.05%	102,535
Dec 10, 2025	39.15	40.33	39.01	39.92	39.92	2.12%	135,165
Dec 9, 2025	38.31	39.29	38.26	39.09	39.09	2.46%	98,863
Dec 8, 2025	38.90	39.10	38.00	38.15	38.15	-1.50%	80,023
Dec 5, 2025	38.71	38.87	38.36	38.73	38.73	-0.59%	48,804
Dec 4, 2025	39.34	39.34	38.55	38.96	38.96	-0.31%	34,276
Dec 3, 2025	38.20	39.22	38.20	39.08	39.08	2.30%	45,292
Dec 2, 2025	38.69	38.69	37.96	38.20	38.20	-0.96%	40,232
Dec 1, 2025	38.12	38.89	38.00	38.57	38.57	1.21%	79,139
Nov 28, 2025	38.70	38.70	37.79	38.11	38.11	-0.65%	23,418
Nov 26, 2025	38.13	38.88	37.78	38.36	38.36	-0.31%	38,276
Nov 25, 2025	37.52	38.62	37.52	38.48	38.48	3.27%	45,526
Nov 24, 2025	36.90	37.47	36.25	37.26	37.26	0.40%	46,577
Nov 21, 2025	36.63	37.31	36.25	37.11	37.11	2.26%	100,897
Nov 20, 2025	37.09	37.69	36.00	36.29	36.29	-0.58%	72,815
Nov 19, 2025	36.32	36.90	36.06	36.50	36.50	1.25%	58,218
Nov 18, 2025	36.05	36.38	35.73	36.05	36.05	-0.41%	48,415
Nov 17, 2025	37.57	37.58	36.01	36.20	36.20	-3.23%	50,800
Nov 14, 2025	37.24	37.58	36.87	37.41	37.41	-0.40%	45,283
Nov 13, 2025	37.92	38.26	37.30	37.56	37.56	-1.62%	31,474
Nov 12, 2025	37.90	38.81	37.56	38.18	38.18	1.14%	81,658
Nov 11, 2025	37.30	37.97	36.72	37.75	37.75	0.94%	25,247
Nov 10, 2025	36.87	37.59	36.73	37.40	37.40	1.91%	50,894
Nov 7, 2025	36.74	36.94	36.32	36.70	36.70	0.27%	28,579
Nov 6, 2025	37.27	37.80	36.50	36.60	36.60	-2.43%	38,480
Nov 5, 2025	36.35	37.75	36.20	37.51	37.51	3.79%	95,756
Nov 4, 2025	36.41	36.75	35.77	36.14	36.14	-0.88%	62,624
Nov 3, 2025	36.84	37.05	36.21	36.46	36.46	-0.79%	51,241
Oct 31, 2025	37.40	37.40	36.40	36.75	36.75	-0.22%	49,953
Oct 30, 2025	36.58	37.68	35.91	36.83	36.83	0.49%	70,343
Oct 29, 2025	37.45	37.89	36.27	36.65	36.65	-2.60%	58,650
Oct 28, 2025	38.00	38.65	37.47	37.63	37.63	-0.42%	52,613
Oct 27, 2025	38.63	39.33	37.67	37.79	37.79	-1.67%	48,148
Oct 24, 2025	38.52	39.50	38.18	38.43	38.43	0.87%	55,070