Third Coast Bancshares, Inc. - Common Stock (TCBX)

Last Price38.33

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 11th, 7:55 AM EDT

Historical Prices For Third Coast Bancshares, Inc. - Common Stock (TCBX)

Date Range:

2025-12-11 - 2026-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2026	37.95	39.08	37.64	38.33	55,284	38.33
3/09/2026	38.01	38.44	36.61	38.27	73,136	38.27
3/06/2026	38.48	38.71	37.58	38.59	55,764	38.59
3/05/2026	39.67	39.91	38.69	39.18	68,405	39.18
3/04/2026	40.31	40.66	39.89	40.12	57,572	40.12
3/03/2026	39.35	40.18	38.90	40.04	47,692	40.04
3/02/2026	39.16	40.60	39.04	40.22	88,682	40.22
2/27/2026	40.32	40.59	39.40	39.61	95,966	39.61
2/26/2026	40.78	41.63	40.48	40.97	77,151	40.97
2/25/2026	40.23	41.44	40.15	40.96	53,494	40.96
2/24/2026	39.66	40.36	39.42	39.78	58,213	39.78
2/23/2026	41.65	42.00	39.67	39.91	86,340	39.91
2/20/2026	41.94	42.49	41.55	41.94	46,682	41.94
2/19/2026	41.19	41.94	40.50	41.91	68,437	41.91
2/18/2026	42.54	43.50	41.45	41.66	57,505	41.66
2/17/2026	42.48	42.74	42.10	42.73	66,929	42.73
2/13/2026	41.78	42.55	41.07	42.44	78,001	42.44
2/12/2026	42.21	42.30	40.62	41.61	109,300	41.61
2/11/2026	43.33	43.45	41.70	41.75	50,106	41.75
2/10/2026	43.17	43.28	42.51	42.91	57,531	42.91
2/09/2026	43.25	43.59	42.92	43.29	53,491	43.29
2/06/2026	43.00	43.84	42.85	43.46	93,751	43.46
2/05/2026	43.12	43.74	42.31	42.64	84,848	42.64
2/04/2026	42.68	43.47	42.15	43.36	124,997	43.36
2/03/2026	41.33	42.80	40.88	42.21	90,480	42.21
2/02/2026	40.56	42.20	40.56	42.13	82,072	42.13
1/30/2026	40.25	40.83	39.68	40.56	72,082	40.56
1/29/2026	39.50	40.20	39.36	40.18	27,330	40.18
1/28/2026	39.59	40.23	39.37	39.46	60,089	39.46
1/27/2026	39.91	40.53	39.50	39.85	78,811	39.85
1/26/2026	40.62	40.94	39.58	39.75	52,084	39.75
1/23/2026	41.98	42.33	39.48	40.47	155,867	40.47
1/22/2026	40.24	42.63	39.37	42.33	156,783	42.33
1/21/2026	38.25	40.42	37.72	40.24	196,700	40.24
1/20/2026	37.85	38.68	37.54	38.28	101,058	38.28
1/16/2026	38.52	38.76	38.11	38.12	48,074	38.12
1/15/2026	38.09	39.27	37.67	38.54	46,754	38.54
1/14/2026	37.90	38.63	37.01	38.27	37,941	38.27
1/13/2026	38.16	38.36	37.78	37.90	27,491	37.90
1/12/2026	37.85	38.05	37.40	37.94	37,845	37.94
1/09/2026	38.72	38.98	37.99	38.19	45,092	38.19
1/08/2026	37.79	38.98	37.79	38.81	47,832	38.81
1/07/2026	38.32	38.58	37.55	38.01	51,781	38.01
1/06/2026	38.00	38.94	37.64	38.45	79,080	38.45
1/05/2026	37.43	38.75	37.43	38.31	77,025	38.31
1/02/2026	37.86	37.97	36.81	37.43	121,223	37.43
12/31/2025	38.48	38.61	37.61	38.01	147,719	38.01
12/30/2025	38.80	38.94	38.17	38.35	54,539	38.35
12/29/2025	39.46	39.51	38.80	38.82	45,627	38.82
12/26/2025	39.85	40.00	39.12	39.39	33,995	39.39
12/24/2025	39.62	40.51	39.31	39.89	46,854	39.89
12/23/2025	39.64	40.58	39.28	39.54	38,040	39.54
12/22/2025	40.39	40.95	39.76	39.92	51,951	39.92
12/19/2025	41.32	41.69	40.11	40.41	130,548	40.41
12/18/2025	40.80	41.70	40.44	41.46	118,005	41.46
12/17/2025	40.17	41.35	40.00	40.58	76,933	40.58
12/16/2025	40.15	40.60	39.99	40.21	52,303	40.21
12/15/2025	40.40	40.50	39.65	40.08	52,522	40.08
12/12/2025	40.03	40.48	39.66	39.97	60,865	39.97
12/11/2025	40.00	40.34	39.36	39.94	102,535	39.94