Third Coast Bancshares, Inc. (TCBX)
NYSE: TCBX · Real-Time Price · USD
36.83
+0.18 (0.49%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Third Coast Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 39.98 | 40.58 | 37.50 | 38.10 | 38.10 | -3.00% | 133,615 |
| Oct 22, 2025 | 39.21 | 39.86 | 38.83 | 39.28 | 39.28 | 0.28% | 81,723 |
| Oct 21, 2025 | 39.47 | 39.77 | 38.93 | 39.17 | 39.17 | -1.43% | 50,936 |
| Oct 20, 2025 | 38.10 | 39.76 | 37.99 | 39.74 | 39.74 | 5.66% | 75,324 |
| Oct 17, 2025 | 37.81 | 38.25 | 37.35 | 37.61 | 37.61 | 0.05% | 73,501 |
| Oct 16, 2025 | 38.16 | 38.16 | 36.86 | 37.59 | 37.59 | -2.16% | 146,940 |
| Oct 15, 2025 | 39.44 | 39.68 | 38.29 | 38.42 | 38.42 | -2.49% | 35,971 |
| Oct 14, 2025 | 38.07 | 39.59 | 37.98 | 39.40 | 39.40 | 3.30% | 84,968 |
| Oct 13, 2025 | 37.94 | 38.16 | 37.48 | 38.14 | 38.14 | 1.27% | 52,125 |
| Oct 10, 2025 | 38.24 | 38.85 | 37.48 | 37.66 | 37.66 | -1.77% | 76,293 |
| Oct 9, 2025 | 38.75 | 38.75 | 38.10 | 38.34 | 38.34 | -1.21% | 36,845 |
| Oct 8, 2025 | 39.00 | 39.44 | 38.76 | 38.81 | 38.81 | 0.28% | 50,767 |
| Oct 7, 2025 | 38.47 | 39.04 | 38.24 | 38.70 | 38.70 | 0.65% | 61,970 |
| Oct 6, 2025 | 37.26 | 38.75 | 37.26 | 38.45 | 38.45 | 2.75% | 89,914 |
| Oct 3, 2025 | 36.98 | 37.82 | 36.80 | 37.42 | 37.42 | 1.68% | 64,107 |
| Oct 2, 2025 | 37.34 | 37.58 | 36.32 | 36.80 | 36.80 | -1.55% | 42,746 |
| Oct 1, 2025 | 37.57 | 37.85 | 37.09 | 37.38 | 37.38 | -1.55% | 44,996 |
| Sep 30, 2025 | 38.19 | 38.81 | 37.01 | 37.97 | 37.97 | -0.99% | 82,980 |
| Sep 29, 2025 | 39.44 | 39.44 | 38.19 | 38.35 | 38.35 | -2.69% | 53,144 |
| Sep 26, 2025 | 39.15 | 39.65 | 38.71 | 39.41 | 39.41 | 1.03% | 51,565 |
| Sep 25, 2025 | 39.32 | 39.32 | 38.75 | 39.01 | 39.01 | -1.19% | 62,745 |
| Sep 24, 2025 | 39.95 | 40.40 | 39.20 | 39.48 | 39.48 | -0.68% | 97,980 |
| Sep 23, 2025 | 39.86 | 40.86 | 39.56 | 39.75 | 39.75 | -0.72% | 79,297 |
| Sep 22, 2025 | 40.22 | 40.34 | 39.67 | 40.04 | 40.04 | -0.60% | 69,553 |
| Sep 19, 2025 | 40.66 | 41.16 | 39.52 | 40.28 | 40.28 | -1.76% | 286,475 |
| Sep 18, 2025 | 40.14 | 41.02 | 40.05 | 41.00 | 41.00 | 2.50% | 135,055 |
| Sep 17, 2025 | 39.81 | 40.76 | 39.36 | 40.00 | 40.00 | 1.01% | 153,880 |
| Sep 16, 2025 | 39.50 | 39.88 | 39.11 | 39.60 | 39.60 | 0.35% | 138,562 |
| Sep 15, 2025 | 39.86 | 40.16 | 39.34 | 39.46 | 39.46 | -0.30% | 55,450 |
| Sep 12, 2025 | 39.83 | 39.84 | 39.21 | 39.58 | 39.58 | -0.68% | 52,334 |
| Sep 11, 2025 | 39.62 | 40.02 | 39.33 | 39.85 | 39.85 | 1.14% | 82,931 |
| Sep 10, 2025 | 39.27 | 39.70 | 39.18 | 39.40 | 39.40 | 0.47% | 34,863 |
| Sep 9, 2025 | 39.75 | 39.75 | 39.08 | 39.22 | 39.22 | -1.30% | 27,184 |
| Sep 8, 2025 | 39.98 | 40.10 | 39.51 | 39.73 | 39.73 | -0.63% | 59,131 |
| Sep 5, 2025 | 40.67 | 41.25 | 39.59 | 39.98 | 39.98 | -1.02% | 56,456 |
| Sep 4, 2025 | 39.70 | 40.44 | 39.25 | 40.39 | 40.39 | 2.51% | 57,345 |
| Sep 3, 2025 | 39.59 | 40.07 | 38.95 | 39.40 | 39.40 | -0.98% | 57,787 |
| Sep 2, 2025 | 39.54 | 40.33 | 39.13 | 39.79 | 39.79 | -0.10% | 56,785 |
| Aug 29, 2025 | 40.11 | 40.35 | 39.40 | 39.83 | 39.83 | -0.45% | 47,759 |
| Aug 28, 2025 | 40.27 | 40.27 | 39.72 | 40.01 | 40.01 | 0.05% | 51,879 |
| Aug 27, 2025 | 39.91 | 40.66 | 39.43 | 39.99 | 39.99 | 0.03% | 82,646 |
| Aug 26, 2025 | 39.47 | 40.56 | 39.30 | 39.98 | 39.98 | 1.09% | 105,184 |
| Aug 25, 2025 | 39.83 | 39.94 | 39.48 | 39.55 | 39.55 | -0.73% | 34,045 |
| Aug 22, 2025 | 38.70 | 40.35 | 37.61 | 39.84 | 39.84 | 3.82% | 127,599 |
| Aug 21, 2025 | 38.54 | 39.10 | 38.00 | 38.38 | 38.38 | -0.61% | 48,782 |