Third Coast Bancshares, Inc. (TCBX)
NYSE: TCBX · Real-Time Price · USD
41.40
+0.20 (0.49%)
At close: Oct 15, 2026, 4:00 PM EDT
41.42
+0.02 (0.05%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Third Coast Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 41.52 | 41.92 | 41.17 | 41.40 | 41.40 | 0.49% | 104,276 |
| Oct 14, 2026 | 40.97 | 42.00 | 40.56 | 41.20 | 41.20 | -1.39% | 93,009 |
| Oct 13, 2026 | 42.00 | 42.01 | 41.35 | 41.78 | 41.78 | 0.19% | 97,200 |
| Oct 12, 2026 | 41.19 | 41.98 | 41.01 | 41.70 | 41.70 | 0.87% | 80,006 |
| Oct 9, 2026 | 41.58 | 44.17 | 41.09 | 41.34 | 41.34 | -1.03% | 89,552 |
| Oct 8, 2026 | 41.96 | 41.99 | 41.31 | 41.77 | 41.77 | 1.21% | 126,337 |
| Oct 7, 2026 | 42.14 | 42.14 | 40.83 | 41.27 | 41.27 | -4.07% | 146,350 |
| Oct 6, 2026 | 43.13 | 43.71 | 42.78 | 43.02 | 43.02 | 0.30% | 50,303 |
| Oct 5, 2026 | 43.04 | 43.59 | 42.65 | 42.89 | 42.89 | -1.08% | 74,503 |
| Oct 2, 2026 | 43.30 | 43.59 | 43.05 | 43.36 | 43.36 | 1.14% | 74,523 |
| Oct 1, 2026 | 42.08 | 42.87 | 41.60 | 42.87 | 42.87 | 1.13% | 94,301 |
| Sep 30, 2026 | 42.45 | 42.82 | 41.80 | 42.39 | 42.39 | -0.49% | 121,579 |
| Sep 29, 2026 | 43.12 | 43.51 | 42.01 | 42.60 | 42.60 | -1.34% | 117,261 |
| Sep 28, 2026 | 43.09 | 43.49 | 42.61 | 43.18 | 43.18 | -0.16% | 88,182 |
| Sep 25, 2026 | 43.27 | 43.80 | 43.18 | 43.25 | 43.25 | 1.03% | 117,946 |
| Sep 24, 2026 | 43.20 | 43.53 | 42.46 | 42.81 | 42.81 | -0.28% | 138,733 |
| Sep 23, 2026 | 43.49 | 43.94 | 42.57 | 42.93 | 42.93 | -1.45% | 76,776 |
| Sep 22, 2026 | 44.37 | 44.72 | 43.55 | 43.56 | 43.56 | -1.11% | 80,594 |
| Sep 21, 2026 | 44.33 | 44.96 | 44.05 | 44.05 | 44.05 | -0.72% | 66,691 |
| Sep 18, 2026 | 44.07 | 44.44 | 43.18 | 44.37 | 44.37 | -0.07% | 232,396 |
| Sep 17, 2026 | 44.70 | 44.74 | 44.04 | 44.40 | 44.40 | 0.23% | 58,650 |
| Sep 16, 2026 | 45.05 | 45.39 | 43.52 | 44.30 | 44.30 | -2.08% | 77,605 |
| Sep 15, 2026 | 45.09 | 45.32 | 44.74 | 45.24 | 45.24 | -0.31% | 92,620 |
| Sep 14, 2026 | 44.99 | 45.58 | 44.90 | 45.38 | 45.38 | 0.84% | 104,489 |
| Sep 11, 2026 | 45.63 | 45.68 | 44.51 | 45.00 | 45.00 | -0.24% | 110,027 |
| Sep 10, 2026 | 44.80 | 45.24 | 44.35 | 45.11 | 45.11 | 0.47% | 97,233 |
| Sep 9, 2026 | 45.17 | 45.42 | 44.57 | 44.90 | 44.90 | -1.25% | 67,794 |
| Sep 8, 2026 | 45.64 | 46.01 | 45.36 | 45.47 | 45.47 | -1.26% | 85,720 |
| Sep 4, 2026 | 44.82 | 46.14 | 44.80 | 46.05 | 46.05 | 2.65% | 223,979 |
| Sep 3, 2026 | 45.27 | 45.50 | 44.73 | 44.86 | 44.86 | 0.07% | 179,136 |
| Sep 2, 2026 | 44.22 | 45.33 | 44.17 | 44.83 | 44.83 | 2.16% | 105,872 |
| Sep 1, 2026 | 44.45 | 44.69 | 43.39 | 43.88 | 43.88 | -1.61% | 99,268 |
| Aug 31, 2026 | 45.03 | 45.03 | 43.94 | 44.60 | 44.60 | -1.17% | 68,989 |
| Aug 28, 2026 | 45.01 | 45.97 | 44.44 | 45.13 | 45.13 | 0.09% | 91,715 |
| Aug 27, 2026 | 44.40 | 45.37 | 43.87 | 45.09 | 45.09 | 1.69% | 79,498 |
| Aug 26, 2026 | 45.69 | 45.69 | 44.17 | 44.34 | 44.34 | -2.44% | 89,402 |
| Aug 25, 2026 | 45.61 | 45.62 | 45.12 | 45.45 | 45.45 | -0.42% | 101,373 |
| Aug 24, 2026 | 45.50 | 46.25 | 45.34 | 45.64 | 45.64 | 0.33% | 74,500 |
| Aug 21, 2026 | 45.67 | 45.78 | 45.01 | 45.49 | 45.49 | 0.44% | 102,085 |
| Aug 20, 2026 | 44.72 | 45.29 | 44.39 | 45.29 | 45.29 | 0.98% | 64,925 |
| Aug 19, 2026 | 45.62 | 45.81 | 44.44 | 44.85 | 44.85 | -1.73% | 92,294 |
| Aug 18, 2026 | 45.86 | 45.86 | 45.46 | 45.64 | 45.64 | -0.04% | 79,648 |
| Aug 17, 2026 | 45.84 | 46.36 | 45.40 | 45.66 | 45.66 | -1.02% | 74,881 |
| Aug 14, 2026 | 46.10 | 46.25 | 45.71 | 46.13 | 46.13 | 0.28% | 51,336 |
| Aug 13, 2026 | 45.75 | 46.11 | 45.40 | 46.00 | 46.00 | 1.10% | 60,600 |
| Aug 12, 2026 | 45.03 | 45.58 | 44.92 | 45.50 | 45.50 | 1.31% | 98,564 |
| Aug 11, 2026 | 44.55 | 45.16 | 44.24 | 44.91 | 44.91 | 1.42% | 109,410 |
| Aug 10, 2026 | 44.21 | 44.67 | 43.76 | 44.28 | 44.28 | -0.07% | 93,161 |
| Aug 7, 2026 | 44.26 | 44.42 | 43.71 | 44.31 | 44.31 | 0.20% | 84,763 |
| Aug 6, 2026 | 44.57 | 44.57 | 43.33 | 44.22 | 44.22 | -0.11% | 86,464 |