Third Coast Bancshares, Inc. (TCBX)
NASDAQ: TCBX · Real-Time Price · USD
32.78
-1.17 (-3.45%)
Jan 2, 2025, 3:49 PM EST - Market open
Third Coast Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 34.39 | 34.77 | 33.83 | 33.95 | 33.95 | -1.25% | 100,944 |
| Dec 30, 2024 | 33.99 | 34.59 | 33.70 | 34.38 | 34.38 | 0.73% | 43,033 |
| Dec 27, 2024 | 34.74 | 35.49 | 33.79 | 34.13 | 34.13 | -2.21% | 38,133 |
| Dec 26, 2024 | 34.18 | 35.05 | 34.01 | 34.90 | 34.90 | 1.57% | 35,479 |
| Dec 24, 2024 | 33.98 | 34.36 | 33.88 | 34.36 | 34.36 | 0.76% | 32,567 |
| Dec 23, 2024 | 33.95 | 34.28 | 33.73 | 34.10 | 34.10 | -0.44% | 33,822 |
| Dec 20, 2024 | 33.03 | 34.63 | 33.03 | 34.25 | 34.25 | 2.33% | 117,127 |
| Dec 19, 2024 | 34.48 | 35.02 | 33.37 | 33.47 | 33.47 | -1.59% | 104,020 |
| Dec 18, 2024 | 36.21 | 36.97 | 33.49 | 34.01 | 34.01 | -5.95% | 119,882 |
| Dec 17, 2024 | 37.04 | 37.07 | 36.09 | 36.16 | 36.16 | -2.19% | 71,812 |
| Dec 16, 2024 | 36.80 | 37.37 | 36.07 | 36.97 | 36.97 | 1.34% | 124,382 |
| Dec 13, 2024 | 36.70 | 36.86 | 36.09 | 36.48 | 36.48 | -0.73% | 77,761 |
| Dec 12, 2024 | 37.00 | 37.15 | 36.00 | 36.75 | 36.75 | -1.42% | 86,306 |
| Dec 11, 2024 | 37.37 | 37.65 | 36.42 | 37.28 | 37.28 | 1.77% | 127,559 |
| Dec 10, 2024 | 35.16 | 36.76 | 34.85 | 36.63 | 36.63 | 4.15% | 112,027 |
| Dec 9, 2024 | 35.10 | 35.83 | 34.47 | 35.17 | 35.17 | 0.20% | 88,482 |
| Dec 6, 2024 | 35.40 | 35.40 | 34.57 | 35.10 | 35.10 | - | 45,219 |
| Dec 5, 2024 | 35.22 | 35.86 | 34.81 | 35.10 | 35.10 | -0.71% | 63,495 |
| Dec 4, 2024 | 34.86 | 35.35 | 34.18 | 35.35 | 35.35 | 1.73% | 58,266 |
| Dec 3, 2024 | 35.19 | 35.19 | 34.41 | 34.75 | 34.75 | -1.36% | 57,113 |
| Dec 2, 2024 | 35.66 | 36.97 | 34.62 | 35.23 | 35.23 | -0.76% | 75,206 |
| Nov 29, 2024 | 35.80 | 35.91 | 34.88 | 35.50 | 35.50 | 0.25% | 70,266 |
| Nov 27, 2024 | 35.95 | 36.26 | 35.29 | 35.41 | 35.41 | -1.64% | 48,291 |
| Nov 26, 2024 | 36.01 | 36.28 | 34.81 | 36.00 | 36.00 | -0.58% | 58,922 |
| Nov 25, 2024 | 36.27 | 37.15 | 35.94 | 36.21 | 36.21 | 0.25% | 99,841 |
| Nov 22, 2024 | 35.21 | 36.19 | 34.86 | 36.12 | 36.12 | 2.41% | 102,681 |
| Nov 21, 2024 | 35.66 | 35.74 | 35.02 | 35.27 | 35.27 | -1.09% | 67,382 |
| Nov 20, 2024 | 35.50 | 35.69 | 34.98 | 35.66 | 35.66 | 0.28% | 80,206 |
| Nov 19, 2024 | 35.55 | 35.89 | 35.17 | 35.56 | 35.56 | -0.14% | 118,565 |
| Nov 18, 2024 | 34.86 | 35.89 | 34.28 | 35.61 | 35.61 | 2.98% | 219,567 |
| Nov 15, 2024 | 34.67 | 35.30 | 34.00 | 34.58 | 34.58 | -0.26% | 169,156 |
| Nov 14, 2024 | 34.93 | 35.07 | 34.26 | 34.67 | 34.67 | -0.86% | 130,855 |
| Nov 13, 2024 | 35.00 | 35.35 | 34.71 | 34.97 | 34.97 | -0.09% | 197,131 |
| Nov 12, 2024 | 35.55 | 35.65 | 34.53 | 35.00 | 35.00 | -1.55% | 111,660 |
| Nov 11, 2024 | 36.10 | 36.20 | 35.38 | 35.55 | 35.55 | 1.31% | 113,012 |
| Nov 8, 2024 | 33.95 | 35.86 | 33.95 | 35.09 | 35.09 | 4.06% | 202,746 |
| Nov 7, 2024 | 34.00 | 34.00 | 33.26 | 33.72 | 33.72 | -0.82% | 153,841 |
| Nov 6, 2024 | 34.00 | 34.41 | 33.43 | 34.00 | 34.00 | 2.60% | 288,822 |
| Nov 5, 2024 | 32.21 | 33.19 | 32.11 | 33.14 | 33.14 | 2.95% | 85,039 |
| Nov 4, 2024 | 32.53 | 33.00 | 31.66 | 32.19 | 32.19 | -1.05% | 49,382 |
| Nov 1, 2024 | 32.92 | 33.15 | 32.16 | 32.53 | 32.53 | -0.12% | 49,259 |
| Oct 31, 2024 | 33.15 | 33.15 | 32.56 | 32.57 | 32.57 | -1.45% | 45,799 |
| Oct 30, 2024 | 33.33 | 34.13 | 33.04 | 33.05 | 33.05 | -0.48% | 92,505 |
| Oct 29, 2024 | 32.70 | 33.63 | 32.56 | 33.21 | 33.21 | 1.25% | 85,360 |
| Oct 28, 2024 | 31.55 | 33.42 | 31.34 | 32.80 | 32.80 | 5.50% | 104,421 |
| Oct 25, 2024 | 29.91 | 31.23 | 29.63 | 31.09 | 31.09 | 6.22% | 110,263 |
| Oct 24, 2024 | 27.67 | 29.50 | 27.67 | 29.27 | 29.27 | 5.78% | 50,766 |
| Oct 23, 2024 | 27.65 | 27.86 | 27.45 | 27.67 | 27.67 | -0.07% | 15,253 |
| Oct 22, 2024 | 27.37 | 27.70 | 27.37 | 27.69 | 27.69 | 1.24% | 23,068 |
| Oct 21, 2024 | 27.92 | 28.00 | 27.25 | 27.35 | 27.35 | -2.11% | 20,636 |
| Oct 18, 2024 | 28.60 | 28.60 | 27.94 | 27.94 | 27.94 | -2.17% | 17,333 |
| Oct 17, 2024 | 28.50 | 28.60 | 28.02 | 28.56 | 28.56 | 0.39% | 40,469 |
| Oct 16, 2024 | 28.05 | 28.48 | 27.98 | 28.45 | 28.45 | 1.79% | 61,776 |
| Oct 15, 2024 | 27.46 | 27.98 | 27.32 | 27.95 | 27.95 | 1.82% | 30,458 |
| Oct 14, 2024 | 27.12 | 27.51 | 26.91 | 27.45 | 27.45 | 1.70% | 26,489 |
| Oct 11, 2024 | 26.34 | 27.29 | 26.21 | 26.99 | 26.99 | 2.74% | 24,303 |
| Oct 10, 2024 | 26.02 | 26.50 | 25.98 | 26.27 | 26.27 | -0.04% | 33,027 |
| Oct 9, 2024 | 25.50 | 26.33 | 25.50 | 26.28 | 26.28 | 3.02% | 25,504 |
| Oct 8, 2024 | 25.40 | 25.71 | 25.14 | 25.51 | 25.51 | 1.03% | 66,460 |
| Oct 7, 2024 | 25.33 | 25.43 | 25.00 | 25.25 | 25.25 | -0.28% | 34,570 |
| Oct 4, 2024 | 25.54 | 25.54 | 25.06 | 25.32 | 25.32 | 0.60% | 17,966 |
| Oct 3, 2024 | 25.33 | 25.74 | 25.06 | 25.17 | 25.17 | -1.29% | 20,642 |
| Oct 2, 2024 | 25.91 | 26.18 | 25.48 | 25.50 | 25.50 | -1.16% | 22,929 |
| Oct 1, 2024 | 26.49 | 26.50 | 25.74 | 25.80 | 25.80 | -3.62% | 29,526 |
| Sep 30, 2024 | 26.44 | 27.21 | 25.91 | 26.77 | 26.77 | 1.25% | 23,837 |
| Sep 27, 2024 | 26.38 | 26.83 | 26.36 | 26.44 | 26.44 | 0.46% | 27,170 |
| Sep 26, 2024 | 26.45 | 26.90 | 26.30 | 26.32 | 26.32 | 0.61% | 20,583 |
| Sep 25, 2024 | 26.40 | 26.40 | 25.56 | 26.16 | 26.16 | 0.19% | 87,107 |
| Sep 24, 2024 | 26.78 | 26.95 | 26.11 | 26.11 | 26.11 | -2.17% | 19,702 |
| Sep 23, 2024 | 27.53 | 27.57 | 26.63 | 26.69 | 26.69 | -2.95% | 28,528 |
| Sep 20, 2024 | 27.69 | 28.08 | 27.40 | 27.50 | 27.50 | -1.75% | 109,584 |
| Sep 19, 2024 | 27.55 | 28.25 | 27.37 | 27.99 | 27.99 | 3.78% | 84,319 |
| Sep 18, 2024 | 26.93 | 27.89 | 26.82 | 26.97 | 26.97 | 0.26% | 40,577 |
| Sep 17, 2024 | 27.12 | 27.54 | 26.84 | 26.90 | 26.90 | -0.37% | 72,470 |
| Sep 16, 2024 | 26.00 | 27.00 | 25.90 | 27.00 | 27.00 | 3.89% | 59,776 |
| Sep 13, 2024 | 25.54 | 26.00 | 25.54 | 25.99 | 25.99 | 2.93% | 39,853 |
| Sep 12, 2024 | 25.21 | 25.30 | 25.07 | 25.25 | 25.25 | 0.80% | 13,061 |
| Sep 11, 2024 | 25.30 | 25.30 | 24.87 | 25.05 | 25.05 | -0.56% | 28,405 |
| Sep 10, 2024 | 25.54 | 25.60 | 25.00 | 25.19 | 25.19 | -1.49% | 23,063 |
| Sep 9, 2024 | 25.36 | 25.73 | 25.36 | 25.57 | 25.57 | 1.39% | 31,898 |
| Sep 6, 2024 | 25.47 | 25.50 | 25.16 | 25.22 | 25.22 | -0.51% | 53,930 |
| Sep 5, 2024 | 25.33 | 25.57 | 25.21 | 25.35 | 25.35 | -0.16% | 58,451 |
| Sep 4, 2024 | 25.66 | 25.80 | 25.32 | 25.39 | 25.39 | -1.09% | 51,148 |
| Sep 3, 2024 | 25.46 | 25.79 | 25.30 | 25.67 | 25.67 | 0.23% | 37,212 |
| Aug 30, 2024 | 25.30 | 25.69 | 25.22 | 25.61 | 25.61 | 1.23% | 57,610 |
| Aug 29, 2024 | 25.48 | 25.48 | 25.18 | 25.30 | 25.30 | - | 26,035 |
| Aug 28, 2024 | 25.30 | 25.45 | 25.10 | 25.30 | 25.30 | -0.16% | 46,410 |
| Aug 27, 2024 | 25.16 | 25.74 | 24.95 | 25.34 | 25.34 | 0.28% | 56,947 |
| Aug 26, 2024 | 24.80 | 25.30 | 24.80 | 25.27 | 25.27 | 1.73% | 142,292 |
| Aug 23, 2024 | 23.40 | 24.88 | 23.38 | 24.84 | 24.84 | 6.98% | 89,588 |
| Aug 22, 2024 | 23.03 | 23.38 | 23.01 | 23.22 | 23.22 | 1.26% | 36,162 |
| Aug 21, 2024 | 22.59 | 22.98 | 22.47 | 22.93 | 22.93 | 1.01% | 15,198 |
| Aug 20, 2024 | 23.28 | 23.28 | 22.57 | 22.70 | 22.70 | -2.20% | 21,521 |
| Aug 19, 2024 | 23.12 | 23.21 | 22.78 | 23.21 | 23.21 | 1.04% | 19,137 |
| Aug 16, 2024 | 22.69 | 23.11 | 22.69 | 22.97 | 22.97 | 1.19% | 24,555 |
| Aug 15, 2024 | 22.26 | 23.01 | 22.26 | 22.70 | 22.70 | 4.27% | 32,498 |
| Aug 14, 2024 | 21.72 | 21.91 | 21.40 | 21.77 | 21.77 | 0.51% | 25,487 |
| Aug 13, 2024 | 21.80 | 21.80 | 21.47 | 21.66 | 21.66 | 0.74% | 52,136 |
| Aug 12, 2024 | 21.97 | 22.12 | 21.43 | 21.50 | 21.50 | -1.69% | 35,870 |
| Aug 9, 2024 | 21.28 | 21.92 | 21.11 | 21.87 | 21.87 | 2.34% | 56,183 |