Third Coast Bancshares, Inc. (TCBX)

Third Coast Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	38.52	38.76	38.11	38.12	38.12	-1.09%	46,370
Jan 15, 2026	38.09	39.27	37.67	38.54	38.54	0.71%	46,754
Jan 14, 2026	37.90	38.63	37.01	38.27	38.27	0.98%	37,941
Jan 13, 2026	38.16	38.36	37.78	37.90	37.90	-0.11%	27,491
Jan 12, 2026	37.85	38.05	37.40	37.94	37.94	-0.65%	37,845
Jan 9, 2026	38.72	38.98	37.99	38.19	38.19	-1.60%	45,092
Jan 8, 2026	37.79	38.98	37.79	38.81	38.81	2.10%	47,832
Jan 7, 2026	38.32	38.58	37.56	38.01	38.01	-1.14%	51,781
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.