Third Coast Bancshares, Inc. (TCBX)

Third Coast Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	41.66	41.66	40.74	40.74	-	-2.49%	32,195
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
Mar 4, 2026	40.31	40.66	39.89	40.12	40.12	0.20%	57,194
Mar 3, 2026	39.35	40.18	38.90	40.04	40.04	-0.45%	47,692
Mar 2, 2026	39.16	40.60	39.04	40.22	40.22	1.54%	88,681
Feb 27, 2026	40.32	40.60	39.40	39.61	39.61	-3.32%	94,408
Feb 26, 2026	40.78	41.64	40.48	40.97	40.97	0.02%	77,150
Feb 25, 2026	40.23	41.44	40.15	40.96	40.96	2.97%	53,493
Feb 24, 2026	39.66	40.36	39.42	39.78	39.78	-0.33%	52,473
Feb 23, 2026	41.65	42.00	39.67	39.91	39.91	-4.84%	81,452
Feb 20, 2026	41.94	42.49	41.55	41.94	41.94	0.07%	46,682
Feb 19, 2026	41.19	41.94	40.50	41.91	41.91	0.60%	68,437
Feb 18, 2026	42.54	43.50	41.45	41.66	41.66	-2.50%	57,505
Feb 17, 2026	42.48	42.74	42.10	42.73	42.73	0.68%	66,926
Feb 13, 2026	41.78	42.55	41.07	42.44	42.44	1.99%	78,001
Feb 12, 2026	42.21	42.30	40.62	41.61	41.61	-0.34%	109,300
Feb 11, 2026	43.33	43.45	41.70	41.75	41.75	-2.70%	50,106
Feb 10, 2026	43.17	43.28	42.51	42.91	42.91	-0.88%	57,531
Feb 9, 2026	43.25	43.59	42.92	43.29	43.29	-0.39%	53,491

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.