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

Last Price40.47

Change-1.86 (-4.39%)

NYSE · Last Trade: Jan 24th, 5:48 AM EST

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

Date Range:

2025-10-24 - 2026-01-24

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	41.98	42.33	39.48	40.47	155,833	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
12/10/2025	39.15	40.33	39.01	39.92	135,165	39.92
12/09/2025	38.31	39.28	38.26	39.09	98,863	39.09
12/08/2025	38.90	39.10	38.00	38.15	79,693	38.15
12/05/2025	38.71	38.87	38.36	38.73	48,804	38.73
12/04/2025	39.34	39.34	38.55	38.96	34,276	38.96
12/03/2025	38.20	39.22	38.20	39.08	45,292	39.08
12/02/2025	38.69	38.69	37.96	38.20	40,232	38.20
12/01/2025	38.12	38.89	38.00	38.57	79,139	38.57
11/28/2025	38.70	38.70	37.79	38.11	23,418	38.11
11/26/2025	38.13	38.88	37.78	38.36	38,276	38.36
11/25/2025	37.52	38.62	37.52	38.48	45,526	38.48
11/24/2025	36.90	37.47	36.25	37.26	46,577	37.26
11/21/2025	36.63	37.30	36.25	37.11	100,897	37.11
11/20/2025	37.09	37.69	36.00	36.29	72,815	36.29
11/19/2025	36.32	36.90	36.06	36.50	58,218	36.50
11/18/2025	36.05	36.38	35.73	36.05	48,415	36.05
11/17/2025	37.57	37.58	36.01	36.20	50,800	36.20
11/14/2025	37.24	37.58	36.87	37.41	45,283	37.41
11/13/2025	37.92	38.26	37.30	37.56	31,474	37.56
11/12/2025	37.90	38.81	37.56	38.18	81,658	38.18
11/11/2025	37.30	37.76	36.72	37.75	25,234	37.75
11/10/2025	36.87	37.59	36.73	37.40	50,894	37.40
11/07/2025	36.74	36.94	36.32	36.70	28,579	36.70
11/06/2025	37.27	37.80	36.50	36.60	38,480	36.60
11/05/2025	36.35	37.75	36.20	37.51	95,756	37.51
11/04/2025	36.41	36.74	35.77	36.14	62,624	36.14
11/03/2025	36.84	37.05	36.20	36.46	51,241	36.46
10/31/2025	37.40	37.40	36.40	36.75	49,953	36.75
10/30/2025	36.58	37.68	35.91	36.83	70,343	36.83
10/29/2025	37.45	37.89	36.27	36.65	58,648	36.65
10/28/2025	38.00	38.65	37.47	37.63	52,613	37.63
10/27/2025	38.63	39.33	37.67	37.79	48,148	37.79
10/24/2025	38.52	39.50	38.18	38.43	55,070	38.43