Third Coast Bancshares, Inc. (TCBX)
NASDAQ: TCBX · Real-Time Price · USD
35.09
-0.24 (-0.68%)
Jul 11, 2025, 11:09 AM - Market open

Third Coast Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 2025 28.57 30.29 28.13 29.73 29.73 3.30% 77,034