Third Coast Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	37.18	38.00	36.92	37.00	37.00	0.82%	78,089
May 13, 2026	36.86	37.20	36.61	36.70	36.70	-1.45%	82,165
May 12, 2026	37.02	37.54	36.36	37.24	37.24	0.30%	56,081
May 11, 2026	38.44	38.44	37.10	37.13	37.13	-3.51%	90,393
May 8, 2026	38.10	38.74	38.06	38.48	38.48	0.47%	76,198
May 7, 2026	38.16	38.62	37.84	38.30	38.30	1.06%	85,714
May 6, 2026	37.71	38.35	37.71	37.90	37.90	1.58%	76,883
May 5, 2026	36.74	37.63	36.74	37.31	37.31	2.22%	76,009
May 4, 2026	37.35	37.85	36.46	36.50	36.50	-3.44%	60,978
May 1, 2026	37.33	38.37	37.08	37.80	37.80	1.23%	83,457
Apr 30, 2026	37.06	37.69	36.97	37.34	37.34	0.21%	73,512
Apr 29, 2026	38.23	38.23	37.10	37.26	37.26	-2.08%	90,411
Apr 28, 2026	37.93	38.72	37.25	38.05	38.05	0.96%	79,663
Apr 27, 2026	37.32	38.36	37.17	37.69	37.69	0.48%	95,285
Apr 24, 2026	38.29	38.29	36.45	37.51	37.51	-2.90%	184,488
Apr 23, 2026	40.21	40.61	37.22	38.63	38.63	-4.69%	239,423
Apr 22, 2026	41.22	41.50	40.28	40.53	40.53	-1.03%	62,418
Apr 21, 2026	41.65	42.17	40.74	40.95	40.95	-1.99%	44,637
Apr 20, 2026	41.82	42.29	41.49	41.78	41.78	-0.81%	44,046
Apr 17, 2026	41.50	42.83	41.42	42.12	42.12	2.56%	116,730
Apr 16, 2026	40.96	41.38	40.78	41.07	41.07	-0.41%	47,327
Apr 15, 2026	41.49	41.59	41.12	41.24	41.24	-0.77%	42,128
Apr 14, 2026	41.33	41.65	40.13	41.56	41.56	-0.07%	64,908
Apr 13, 2026	41.18	41.60	40.69	41.59	41.59	0.90%	104,909
Apr 10, 2026	41.35	41.35	40.58	41.22	41.22	-0.29%	80,357
Apr 9, 2026	40.53	41.46	40.01	41.34	41.34	2.07%	98,565
Apr 8, 2026	40.00	41.00	39.58	40.50	40.50	2.90%	145,606
Apr 7, 2026	39.24	39.69	38.89	39.36	39.36	1.57%	76,652
Apr 6, 2026	38.48	39.29	38.48	38.75	38.75	0.52%	75,040
Apr 2, 2026	38.18	38.92	37.55	38.55	38.55	-0.10%	44,452
Apr 1, 2026	37.90	39.02	37.90	38.59	38.59	2.01%	68,079
Mar 31, 2026	37.84	37.85	37.09	37.83	37.83	1.04%	87,778
Mar 30, 2026	37.36	38.01	37.18	37.44	37.44	0.67%	57,852
Mar 27, 2026	37.46	37.78	36.63	37.19	37.19	-1.30%	84,619
Mar 26, 2026	37.01	37.68	37.01	37.68	37.68	0.19%	64,743
Mar 25, 2026	38.00	38.11	37.26	37.61	37.61	-0.45%	49,464
Mar 24, 2026	37.40	38.27	35.94	37.78	37.78	-0.21%	81,420
Mar 23, 2026	37.93	38.50	37.45	37.86	37.86	2.16%	82,911
Mar 20, 2026	36.88	37.30	36.02	37.06	37.06	1.59%	142,517
Mar 19, 2026	36.42	37.14	35.88	36.48	36.48	-	177,231
Mar 18, 2026	37.38	38.14	36.27	36.48	36.48	-2.77%	81,963
Mar 17, 2026	38.32	38.32	37.08	37.52	37.52	-1.03%	57,012
Mar 16, 2026	37.73	38.17	37.69	37.91	37.91	1.53%	50,211
Mar 13, 2026	37.86	37.86	37.18	37.34	37.34	-0.90%	42,905
Mar 12, 2026	37.20	37.90	36.67	37.68	37.68	-0.03%	41,177
Mar 11, 2026	38.02	38.02	37.21	37.69	37.69	-1.67%	45,250
Mar 10, 2026	37.95	39.08	37.64	38.33	38.33	0.16%	55,284
Mar 9, 2026	38.01	38.44	36.61	38.27	38.27	-0.83%	73,136
Mar 6, 2026	38.48	38.71	37.58	38.59	38.59	-1.51%	55,762
Mar 5, 2026	39.67	39.91	38.69	39.18	39.18	-2.34%	68,405