Third Coast Bancshares, Inc. (TCBX)

Third Coast Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	38.20	39.00	38.20	38.95	-	3.47%	42,070
Jun 3, 2026	38.06	38.06	37.56	37.64	37.64	-1.36%	84,459
Jun 2, 2026	37.79	38.37	37.79	38.16	38.16	0.50%	65,289
Jun 1, 2026	37.59	38.17	37.20	37.97	37.97	-0.76%	64,158
May 29, 2026	38.06	38.65	37.99	38.26	38.26	-0.16%	46,455
May 28, 2026	38.44	38.44	37.69	38.32	38.32	-0.23%	63,720
May 27, 2026	38.78	38.90	38.33	38.41	38.41	-0.26%	83,306
May 26, 2026	38.18	39.38	38.18	38.51	38.51	1.13%	105,627
May 22, 2026	37.93	38.24	37.89	38.08	38.08	0.42%	53,733
May 21, 2026	37.31	38.20	37.30	37.92	37.92	0.34%	72,667
May 20, 2026	36.66	37.81	36.66	37.79	37.79	3.05%	81,727
May 19, 2026	36.96	37.10	36.39	36.67	36.67	-0.65%	87,593
May 18, 2026	37.32	37.64	36.86	36.91	36.91	-0.16%	67,601
May 15, 2026	37.21	37.21	36.60	36.97	36.97	-0.08%	84,912
May 14, 2026	37.18	38.00	36.92	37.00	37.00	0.82%	80,848
May 13, 2026	36.86	37.20	36.61	36.70	36.70	-1.45%	84,316
May 12, 2026	37.02	37.54	36.36	37.24	37.24	0.30%	56,735
May 11, 2026	38.44	38.44	37.10	37.13	37.13	-3.51%	91,308
May 8, 2026	38.10	38.74	38.06	38.48	38.48	0.47%	76,446
May 7, 2026	38.16	38.62	37.84	38.30	38.30	1.06%	85,865
May 6, 2026	37.71	38.35	37.71	37.90	37.90	1.58%	81,729
May 5, 2026	36.74	37.63	36.74	37.31	37.31	2.22%	77,022
May 4, 2026	37.35	37.85	36.46	36.50	36.50	-3.44%	62,528
May 1, 2026	37.33	38.37	37.08	37.80	37.80	1.23%	84,565
Apr 30, 2026	37.06	37.69	36.97	37.34	37.34	0.21%	73,682
Apr 29, 2026	38.23	38.23	37.10	37.26	37.26	-2.08%	90,557
Apr 28, 2026	37.93	38.72	37.25	38.05	38.05	0.96%	79,849
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%	205,593
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%	68,595
Apr 21, 2026	41.65	42.17	40.74	40.95	40.95	-1.99%	48,231
Apr 20, 2026	41.82	42.29	41.49	41.78	41.78	-0.81%	46,607
Apr 17, 2026	41.50	42.83	41.42	42.12	42.12	2.56%	116,850
Apr 16, 2026	40.96	41.38	40.78	41.07	41.07	-0.41%	52,657
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%	104,910
Apr 10, 2026	41.35	41.35	40.58	41.22	41.22	-0.29%	80,367
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%	147,247
Apr 7, 2026	39.24	39.69	38.89	39.36	39.36	1.57%	76,752
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%	70,365
Mar 31, 2026	37.84	37.85	37.09	37.83	37.83	1.04%	88,015
Mar 30, 2026	37.36	38.01	37.18	37.44	37.44	0.67%	59,982
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%	69,992
Mar 25, 2026	38.00	38.11	37.26	37.61	37.61	-0.45%	49,464

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.