Third Coast Bancshares Inc TCBX
NYSE · United States · Finance
$42.87+0.48 (+1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42.87 | +1.13% | $42.08 | $42.87 | $41.60 | 94.30K |
| 2026-09-30 | $42.39 | -0.49% | $42.45 | $42.82 | $41.80 | 126.10K |
| 2026-09-29 | $42.60 | -1.34% | $43.12 | $43.51 | $42.01 | 120.10K |
| 2026-09-28 | $43.18 | -0.16% | $43.09 | $43.49 | $42.61 | 88.20K |
| 2026-09-25 | $43.25 | +1.03% | $43.27 | $43.80 | $43.18 | 131.20K |
| 2026-09-24 | $42.81 | -0.28% | $43.20 | $43.53 | $42.46 | 141.20K |
| 2026-09-23 | $42.93 | -1.45% | $43.49 | $43.94 | $42.57 | 78.10K |
| 2026-09-22 | $43.56 | -1.11% | $44.37 | $44.72 | $43.55 | 80.80K |
| 2026-09-21 | $44.05 | -0.72% | $44.33 | $44.96 | $44.05 | 77.60K |
| 2026-09-18 | $44.37 | -0.07% | $44.07 | $44.44 | $43.18 | 243.10K |
| 2026-09-17 | $44.40 | +0.23% | $44.70 | $44.74 | $44.04 | 58.70K |
| 2026-09-16 | $44.30 | -2.08% | $45.05 | $45.39 | $43.52 | 78.00K |
| 2026-09-15 | $45.24 | -0.31% | $45.09 | $45.32 | $44.74 | 92.60K |
| 2026-09-14 | $45.38 | +0.84% | $44.99 | $45.58 | $44.90 | 104.50K |
| 2026-09-11 | $45.00 | -0.24% | $45.63 | $45.68 | $44.51 | 113.40K |
| 2026-09-10 | $45.11 | +0.47% | $44.80 | $45.24 | $44.35 | 98.60K |
| 2026-09-09 | $44.90 | -1.25% | $45.17 | $45.42 | $44.57 | 67.80K |
| 2026-09-08 | $45.47 | -1.26% | $45.64 | $46.01 | $45.36 | 86.30K |
| 2026-09-04 | $46.05 | +2.65% | $44.82 | $46.14 | $44.80 | 228.70K |
| 2026-09-03 | $44.86 | +0.07% | $45.27 | $45.50 | $44.73 | 181.60K |
| 2026-09-02 | $44.83 | +2.16% | $44.22 | $45.33 | $44.17 | 133.80K |
| 2026-09-01 | $43.88 | -1.61% | $44.45 | $44.69 | $43.39 | 99.30K |
| 2026-08-31 | $44.60 | -1.17% | $45.03 | $45.03 | $43.94 | 69.20K |
| 2026-08-28 | $45.13 | +0.09% | $45.01 | $45.97 | $44.44 | 91.70K |
| 2026-08-27 | $45.09 | +1.69% | $44.40 | $45.37 | $43.87 | 79.50K |
| 2026-08-26 | $44.34 | -2.44% | $45.69 | $45.69 | $44.17 | 90.20K |
| 2026-08-25 | $45.45 | -0.42% | $45.61 | $45.62 | $45.12 | 102.10K |
| 2026-08-24 | $45.64 | +0.33% | $45.50 | $46.25 | $45.34 | 74.50K |
| 2026-08-21 | $45.49 | +0.44% | $45.67 | $45.78 | $45.01 | 102.10K |
| 2026-08-20 | $45.29 | +0.98% | $44.72 | $45.29 | $44.38 | 64.90K |
| 2026-08-19 | $44.85 | -1.73% | $45.62 | $45.81 | $44.44 | 92.30K |
| 2026-08-18 | $45.64 | -0.04% | $45.86 | $45.86 | $45.46 | 79.60K |
| 2026-08-17 | $45.66 | -1.02% | $45.84 | $46.35 | $45.40 | 74.90K |
| 2026-08-14 | $46.13 | +0.28% | $46.10 | $46.25 | $45.71 | 51.30K |
| 2026-08-13 | $46.00 | +1.10% | $45.75 | $46.10 | $45.40 | 60.60K |
| 2026-08-12 | $45.50 | +1.31% | $45.03 | $45.58 | $44.92 | 98.60K |
| 2026-08-11 | $44.91 | +1.42% | $44.55 | $45.16 | $44.24 | 109.40K |
| 2026-08-10 | $44.28 | -0.07% | $44.21 | $44.67 | $43.76 | 93.20K |
| 2026-08-07 | $44.31 | +0.20% | $44.26 | $44.42 | $43.71 | 84.80K |
| 2026-08-06 | $44.22 | -0.11% | $44.57 | $44.57 | $43.33 | 102.10K |
| 2026-08-05 | $44.27 | +0.34% | $44.43 | $44.43 | $43.55 | 99.90K |
| 2026-08-04 | $44.12 | +0.32% | $43.97 | $44.52 | $43.29 | 115.00K |
| 2026-08-03 | $43.98 | +0.32% | $44.16 | $44.98 | $43.90 | 132.60K |
| 2026-07-31 | $43.84 | +0.32% | $43.62 | $43.89 | $43.04 | 79.40K |
| 2026-07-30 | $43.70 | -1.51% | $44.30 | $44.50 | $43.50 | 138.30K |
| 2026-07-29 | $44.37 | +1.65% | $43.30 | $44.39 | $42.99 | 213.00K |
| 2026-07-28 | $43.65 | +3.46% | $42.20 | $43.72 | $41.58 | 199.00K |
| 2026-07-27 | $42.19 | -1.31% | $43.01 | $43.24 | $41.99 | 171.60K |
| 2026-07-24 | $42.75 | +0.85% | $43.00 | $43.37 | $42.44 | 230.80K |
| 2026-07-23 | $42.39 | +5.61% | $43.00 | $43.00 | $39.80 | 207.70K |
| 2026-07-22 | $40.14 | +0.17% | $40.09 | $40.37 | $39.66 | 173.90K |
| 2026-07-21 | $40.07 | +0.07% | $40.00 | $40.87 | $39.95 | 66.90K |
| 2026-07-20 | $40.04 | -1.43% | $40.61 | $40.81 | $39.98 | 99.70K |
| 2026-07-17 | $40.62 | -3.03% | $41.53 | $41.77 | $40.45 | 104.50K |
| 2026-07-16 | $41.89 | +3.30% | $40.71 | $42.23 | $40.69 | 128.60K |
| 2026-07-15 | $40.55 | +0.72% | $40.07 | $40.98 | $40.02 | 89.10K |
| 2026-07-14 | $40.26 | -0.96% | $40.63 | $40.98 | $39.99 | 94.50K |
| 2026-07-13 | $40.65 | +2.01% | $39.98 | $40.90 | $39.63 | 67.10K |
| 2026-07-10 | $39.85 | +0.25% | $39.54 | $40.23 | $39.26 | 58.50K |
| 2026-07-09 | $39.75 | +2.29% | $39.07 | $40.04 | $38.82 | 108.20K |
| 2026-07-08 | $38.86 | -3.86% | $40.34 | $40.97 | $38.76 | 111.70K |
| 2026-07-07 | $40.42 | -0.07% | $40.63 | $40.99 | $40.08 | 144.20K |
| 2026-07-06 | $40.45 | +1.13% | $40.57 | $41.04 | $40.08 | 127.30K |
| 2026-07-02 | $40.00 | -2.25% | $41.41 | $41.41 | $39.89 | 143.40K |
| 2026-07-01 | $40.92 | +1.29% | $40.39 | $41.43 | $39.98 | 167.90K |
| 2026-06-30 | $40.40 | +0.22% | $40.15 | $40.43 | $39.47 | 147.70K |
| 2026-06-29 | $40.31 | -1.15% | $40.60 | $40.64 | $39.82 | 104.30K |
| 2026-06-26 | $40.78 | +1.07% | $40.73 | $41.24 | $40.22 | 680.60K |
| 2026-06-25 | $40.35 | -0.69% | $40.54 | $40.75 | $40.26 | 64.00K |
| 2026-06-24 | $40.63 | +1.91% | $39.84 | $40.71 | $39.84 | 97.40K |
| 2026-06-23 | $39.87 | +2.81% | $38.82 | $39.90 | $38.82 | 75.50K |
| 2026-06-22 | $38.78 | -0.54% | $38.97 | $39.36 | $38.78 | 71.20K |
| 2026-06-18 | $38.99 | +1.35% | $39.01 | $39.60 | $38.63 | 274.20K |
| 2026-06-17 | $38.47 | -2.51% | $39.30 | $39.73 | $38.28 | 100.40K |
| 2026-06-16 | $39.46 | +0.25% | $39.88 | $40.18 | $39.12 | 106.50K |
| 2026-06-15 | $39.36 | -1.80% | $40.50 | $40.67 | $39.28 | 120.90K |
| 2026-06-12 | $40.08 | +1.60% | $39.67 | $40.30 | $39.45 | 89.90K |
| 2026-06-11 | $39.45 | -1.60% | $40.15 | $40.28 | $39.21 | 133.60K |
| 2026-06-10 | $40.09 | +0.23% | $40.30 | $40.80 | $39.91 | 126.70K |
| 2026-06-09 | $40.00 | +0.88% | $39.65 | $40.59 | $39.58 | 103.60K |
| 2026-06-08 | $39.65 | +1.12% | $39.56 | $40.00 | $39.31 | 102.40K |
| 2026-06-05 | $39.21 | -0.28% | $39.38 | $39.80 | $38.19 | 103.60K |
| 2026-06-04 | $39.32 | +4.46% | $38.20 | $39.63 | $38.20 | 93.70K |
| 2026-06-03 | $37.64 | -1.36% | $38.06 | $38.06 | $37.56 | 84.50K |
| 2026-06-02 | $38.16 | +0.50% | $37.79 | $38.37 | $37.79 | 67.30K |
| 2026-06-01 | $37.97 | -0.76% | $37.59 | $38.17 | $37.20 | 64.50K |
| 2026-05-29 | $38.26 | -0.16% | $38.06 | $38.65 | $37.99 | 46.50K |
| 2026-05-28 | $38.32 | -0.23% | $38.44 | $38.44 | $37.69 | 64.30K |
| 2026-05-27 | $38.41 | -0.26% | $38.78 | $38.90 | $38.33 | 85.40K |
| 2026-05-26 | $38.51 | +1.13% | $38.18 | $39.38 | $38.18 | 106.40K |