Third Coast Bancshares, Inc. (TCBX)

NYSE: TCBX · Real-Time Price · USD

40.49

+0.60 (1.50%)

At close: Nov 4, 2026, 4:00 PM EST

40.96

+0.47 (1.15%)

Pre-market: Nov 5, 2026, 5:55 AM EST

Third Coast Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	40.97	41.51	40.29	40.49	40.49	1.50%	106,807
Nov 3, 2026	40.53	40.71	39.83	39.89	39.89	-1.92%	82,089
Nov 2, 2026	40.31	41.05	39.64	40.67	40.67	1.96%	122,393
Oct 30, 2026	40.69	40.69	39.68	39.89	39.89	-1.29%	218,339
Oct 29, 2026	40.84	41.00	40.14	40.41	40.41	0.35%	134,533
Oct 28, 2026	40.16	40.64	39.84	40.27	40.27	0.25%	138,928
Oct 27, 2026	40.63	40.85	39.78	40.17	40.17	0.12%	143,972
Oct 26, 2026	40.15	40.77	39.88	40.12	40.12	0.80%	126,603
Oct 23, 2026	39.96	40.09	39.20	39.80	39.80	-0.50%	277,344
Oct 22, 2026	39.32	41.10	39.24	40.00	40.00	-1.86%	247,215
Oct 21, 2026	41.44	41.44	40.36	40.76	40.76	-1.43%	67,482
Oct 20, 2026	40.99	41.87	40.65	41.35	41.35	1.72%	83,068
Oct 19, 2026	41.35	41.47	40.63	40.65	40.65	-2.05%	70,343
Oct 16, 2026	41.70	42.40	41.42	41.50	41.50	0.24%	101,966
Oct 15, 2026	41.52	41.92	41.17	41.40	41.40	0.49%	104,276
Oct 14, 2026	40.97	42.00	40.56	41.20	41.20	-1.39%	93,009
Oct 13, 2026	42.00	42.01	41.35	41.78	41.78	0.19%	97,200
Oct 12, 2026	41.19	41.98	41.01	41.70	41.70	0.87%	80,006
Oct 9, 2026	41.58	44.17	41.09	41.34	41.34	-1.03%	89,552
Oct 8, 2026	41.96	41.99	41.31	41.77	41.77	1.21%	126,337
Oct 7, 2026	42.14	42.14	40.83	41.27	41.27	-4.07%	146,350
Oct 6, 2026	43.13	43.71	42.78	43.02	43.02	0.30%	50,303
Oct 5, 2026	43.04	43.59	42.65	42.89	42.89	-1.08%	74,503
Oct 2, 2026	43.30	43.59	43.05	43.36	43.36	1.14%	74,523
Oct 1, 2026	42.08	42.87	41.60	42.87	42.87	1.13%	94,301
Sep 30, 2026	42.45	42.82	41.80	42.39	42.39	-0.49%	121,579
Sep 29, 2026	43.12	43.51	42.01	42.60	42.60	-1.34%	117,261
Sep 28, 2026	43.09	43.49	42.61	43.18	43.18	-0.16%	88,182
Sep 25, 2026	43.27	43.80	43.18	43.25	43.25	1.03%	117,946
Sep 24, 2026	43.20	43.53	42.46	42.81	42.81	-0.28%	138,733
Sep 23, 2026	43.49	43.94	42.57	42.93	42.93	-1.45%	76,776
Sep 22, 2026	44.37	44.72	43.55	43.56	43.56	-1.11%	80,594
Sep 21, 2026	44.33	44.96	44.05	44.05	44.05	-0.72%	66,691
Sep 18, 2026	44.07	44.44	43.18	44.37	44.37	-0.07%	232,396
Sep 17, 2026	44.70	44.74	44.04	44.40	44.40	0.23%	58,650
Sep 16, 2026	45.05	45.39	43.52	44.30	44.30	-2.08%	77,605
Sep 15, 2026	45.09	45.32	44.74	45.24	45.24	-0.31%	92,620
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