Third Coast Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	44.43	44.43	43.55	44.27	44.27	0.34%	82,814
Aug 4, 2026	43.97	44.52	43.29	44.12	44.12	0.32%	115,026
Aug 3, 2026	44.16	44.98	43.90	43.98	43.98	0.32%	132,565
Jul 31, 2026	43.62	43.89	43.04	43.84	43.84	0.32%	79,428
Jul 30, 2026	44.30	44.50	43.50	43.70	43.70	-1.51%	138,262
Jul 29, 2026	43.30	44.39	42.99	44.37	44.37	1.65%	213,030
Jul 28, 2026	42.20	43.72	41.58	43.65	43.65	3.46%	199,004
Jul 27, 2026	43.01	43.24	41.99	42.19	42.19	-1.31%	171,562
Jul 24, 2026	43.00	43.37	42.44	42.75	42.75	0.85%	230,791
Jul 23, 2026	43.00	43.00	39.80	42.39	42.39	5.61%	207,728
Jul 22, 2026	40.09	40.37	39.66	40.14	40.14	0.17%	173,865
Jul 21, 2026	40.00	40.87	39.95	40.07	40.07	0.07%	66,921
Jul 20, 2026	40.61	40.81	39.98	40.04	40.04	-1.43%	99,682
Jul 17, 2026	41.53	41.77	40.45	40.62	40.62	-3.03%	104,542
Jul 16, 2026	40.71	42.23	40.69	41.89	41.89	3.30%	128,390
Jul 15, 2026	40.07	40.98	40.02	40.55	40.55	0.72%	87,568
Jul 14, 2026	40.63	40.98	39.99	40.26	40.26	-0.96%	92,366
Jul 13, 2026	39.98	40.90	39.63	40.65	40.65	2.01%	67,087
Jul 10, 2026	39.54	40.23	39.26	39.85	39.85	0.25%	58,509
Jul 9, 2026	39.07	40.04	38.82	39.75	39.75	2.29%	100,479
Jul 8, 2026	40.34	40.97	38.76	38.86	38.86	-3.86%	107,469
Jul 7, 2026	40.63	40.99	40.09	40.42	40.42	-0.07%	144,183
Jul 6, 2026	40.57	41.04	40.08	40.45	40.45	1.13%	126,625
Jul 2, 2026	41.41	41.41	39.89	40.00	40.00	-2.25%	141,458
Jul 1, 2026	40.39	41.43	39.98	40.92	40.92	1.29%	167,920
Jun 30, 2026	40.15	40.43	39.48	40.40	40.40	0.22%	144,819
Jun 29, 2026	40.60	40.64	39.82	40.31	40.31	-1.15%	98,136
Jun 26, 2026	40.73	41.24	40.22	40.78	40.78	1.07%	670,758
Jun 25, 2026	40.54	40.75	40.26	40.35	40.35	-0.69%	61,898
Jun 24, 2026	39.84	40.71	39.84	40.63	40.63	1.91%	89,621
Jun 23, 2026	38.82	39.90	38.82	39.87	39.87	2.81%	75,421
Jun 22, 2026	38.97	39.36	38.78	38.78	38.78	-0.54%	70,266
Jun 18, 2026	39.01	39.61	38.63	38.99	38.99	1.35%	241,555
Jun 17, 2026	39.30	39.73	38.28	38.47	38.47	-2.51%	99,493
Jun 16, 2026	39.88	40.18	39.12	39.46	39.46	0.25%	106,227
Jun 15, 2026	40.50	40.67	39.28	39.36	39.36	-1.80%	107,050
Jun 12, 2026	39.67	40.30	39.45	40.08	40.08	1.60%	86,621