Third Coast Bancshares, Inc. (TCBX)

Third Coast Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	39.59	40.23	39.37	39.55	-	-0.75%	27,474
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
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

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.