Third Coast Bancshares, Inc. (TCBX)
NYSE: TCBX · Real-Time Price · USD
45.38
+0.38 (0.84%)
At close: Sep 14, 2026, 4:00 PM EDT
45.38
0.00 (0.00%)
After-hours: Sep 14, 2026, 6:03 PM EDT
Third Coast Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |