Skip to main content
Third Coast Bancshares, Inc. (TCBX)
NASDAQ: TCBX · Real-Time Price · USD
36.12
+0.85 (2.41%)
Nov 22, 2024, 4:00 PM EST - Market closed

Third Coast Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202435.2136.1934.8636.1236.122.41%102,681
Nov 21, 202435.6635.7435.0235.2735.27-1.09%67,382
Nov 20, 202435.5035.6934.9835.6635.660.28%80,206
Nov 19, 202435.5535.8935.1735.5635.56-0.14%118,565
Nov 18, 202434.8635.8934.2835.6135.612.98%219,567
Nov 15, 202434.6735.3034.0034.5834.58-0.26%169,156
Nov 14, 202434.9335.0734.2634.6734.67-0.86%130,855
Nov 13, 202435.0035.3534.7134.9734.97-0.09%197,131
Nov 12, 202435.5535.6534.5335.0035.00-1.55%111,660
Nov 11, 202436.1036.2035.3835.5535.551.31%113,012
Nov 8, 202433.9535.8633.9535.0935.094.06%202,746
Nov 7, 202434.0034.0033.2633.7233.72-0.82%153,841
Nov 6, 202434.0034.4133.4334.0034.002.60%288,822
Nov 5, 202432.2133.1932.1133.1433.142.95%85,039
Nov 4, 202432.5333.0031.6632.1932.19-1.05%49,382
Nov 1, 202432.9233.1532.1632.5332.53-0.12%49,259
Oct 31, 202433.1533.1532.5632.5732.57-1.45%45,799
Oct 30, 202433.3334.1333.0433.0533.05-0.48%92,505
Oct 29, 202432.7033.6332.5633.2133.211.25%85,360
Oct 28, 202431.5533.4231.3432.8032.805.50%104,421
Oct 25, 202429.9131.2329.6331.0931.096.22%110,263
Oct 24, 202427.6729.5027.6729.2729.275.78%50,766
Oct 23, 202427.6527.8627.4527.6727.67-0.07%15,253
Oct 22, 202427.3727.7027.3727.6927.691.24%23,068
Oct 21, 202427.9228.0027.2527.3527.35-2.11%20,636
Oct 18, 202428.6028.6027.9427.9427.94-2.17%17,333
Oct 17, 202428.5028.6028.0228.5628.560.39%40,469
Oct 16, 202428.0528.4827.9828.4528.451.79%61,776
Oct 15, 202427.4627.9827.3227.9527.951.82%30,458
Oct 14, 202427.1227.5126.9127.4527.451.70%26,489
Oct 11, 202426.3427.2926.2126.9926.992.74%24,303
Oct 10, 202426.0226.5025.9826.2726.27-0.04%33,027
Oct 9, 202425.5026.3325.5026.2826.283.02%25,504
Oct 8, 202425.4025.7125.1425.5125.511.03%66,460
Oct 7, 202425.3325.4325.0025.2525.25-0.28%34,570
Oct 4, 202425.5425.5425.0625.3225.320.60%17,966
Oct 3, 202425.3325.7425.0625.1725.17-1.29%20,642
Oct 2, 202425.9126.1825.4825.5025.50-1.16%22,929
Oct 1, 202426.4926.5025.7425.8025.80-3.62%29,526
Sep 30, 202426.4427.2125.9126.7726.771.25%23,837
Sep 27, 202426.3826.8326.3626.4426.440.46%27,170
Sep 26, 202426.4526.9026.3026.3226.320.61%20,583
Sep 25, 202426.4026.4025.5626.1626.160.19%87,107
Sep 24, 202426.7826.9526.1126.1126.11-2.17%19,702
Sep 23, 202427.5327.5726.6326.6926.69-2.95%28,528
Sep 20, 202427.6928.0827.4027.5027.50-1.75%109,584
Sep 19, 202427.5528.2527.3727.9927.993.78%84,319
Sep 18, 202426.9327.8926.8226.9726.970.26%40,577
Sep 17, 202427.1227.5426.8426.9026.90-0.37%72,470
Sep 16, 202426.0027.0025.9027.0027.003.89%59,776
Sep 13, 202425.5426.0025.5425.9925.992.93%39,853
Sep 12, 202425.2125.3025.0725.2525.250.80%13,061
Sep 11, 202425.3025.3024.8725.0525.05-0.56%28,405
Sep 10, 202425.5425.6025.0025.1925.19-1.49%23,063
Sep 9, 202425.3625.7325.3625.5725.571.39%31,898
Sep 6, 202425.4725.5025.1625.2225.22-0.51%53,930
Sep 5, 202425.3325.5725.2125.3525.35-0.16%58,451
Sep 4, 202425.6625.8025.3225.3925.39-1.09%51,148
Sep 3, 202425.4625.7925.3025.6725.670.23%37,212
Aug 30, 202425.3025.6925.2225.6125.611.23%57,610
Aug 29, 202425.4825.4825.1825.3025.30-26,035
Aug 28, 202425.3025.4525.1025.3025.30-0.16%46,410
Aug 27, 202425.1625.7424.9525.3425.340.28%56,947
Aug 26, 202424.8025.3024.8025.2725.271.73%142,292
Aug 23, 202423.4024.8823.3824.8424.846.98%89,588
Aug 22, 202423.0323.3823.0123.2223.221.26%36,162
Aug 21, 202422.5922.9822.4722.9322.931.01%15,198
Aug 20, 202423.2823.2822.5722.7022.70-2.20%21,521
Aug 19, 202423.1223.2122.7823.2123.211.04%19,137
Aug 16, 202422.6923.1122.6922.9722.971.19%24,555
Aug 15, 202422.2623.0122.2622.7022.704.27%32,498
Aug 14, 202421.7221.9121.4021.7721.770.51%25,487
Aug 13, 202421.8021.8021.4721.6621.660.74%52,136
Aug 12, 202421.9722.1221.4321.5021.50-1.69%35,870
Aug 9, 202421.2821.9221.1121.8721.872.34%56,183
Aug 8, 202421.3821.6021.0421.3721.371.09%31,746
Aug 7, 202421.2521.6520.9021.1421.140.62%67,254
Aug 6, 202421.1021.2120.7721.0121.01-0.43%39,628
Aug 5, 202421.2821.2820.6621.1021.10-4.61%55,702
Aug 2, 202421.6622.2921.5022.1222.12-1.51%53,539
Aug 1, 202423.4823.5022.0022.4622.46-3.89%139,212
Jul 31, 202423.6824.1023.3123.3723.37-1.39%28,348
Jul 30, 202424.0824.1123.5523.7023.70-0.50%36,492
Jul 29, 202424.7324.7323.4223.8223.82-3.60%32,852
Jul 26, 202425.4725.4724.3224.7124.71-1.48%22,867
Jul 25, 202425.2426.3824.7225.0825.081.79%57,942
Jul 24, 202424.7425.2424.3024.6424.640.04%46,411
Jul 23, 202423.8824.7523.8824.6324.633.10%64,534
Jul 22, 202423.1423.9123.1423.8923.893.55%46,540
Jul 19, 202423.5123.6523.0523.0723.07-1.49%31,101
Jul 18, 202423.7624.0022.9023.4223.42-1.93%24,814
Jul 17, 202423.9024.4023.7023.8823.88-0.33%65,427
Jul 16, 202423.0024.0022.9923.9623.964.86%107,741
Jul 15, 202422.2623.0022.2622.8522.852.84%59,664
Jul 12, 202422.4022.5420.1522.2222.22-0.76%27,875
Jul 11, 202421.9522.9021.8922.3922.392.99%86,441
Jul 10, 202421.0021.7420.9021.7421.743.43%14,539
Jul 9, 202420.7821.1120.7121.0221.021.40%8,770
Jul 8, 202420.1120.7420.1120.7320.732.73%21,473
Jul 5, 202421.2521.2620.1820.1820.18-5.17%41,190