NYSE : TCBX

Third Coast Bancshares, Inc. — Price history

Financials · Banks - Regional · United States

Last price 39.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 664.73M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Third Coast Bancshares, Inc. (TCBX) closed at 39.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	40.69	40.69	39.68	39.89	218,335	-1.29%
2026-10-29	40.84	41	40.14	40.41	134,533	+0.35%
2026-10-28	40.16	40.635	39.835	40.27	138,928	+0.25%
2026-10-27	40.63	40.845	39.78	40.17	143,972	+0.12%
2026-10-26	40.15	40.77	39.88	40.12	126,603	+0.80%
2026-10-23	39.96	40.085	39.2	39.8	277,344	-0.50%
2026-10-22	39.32	41.1	39.235	40	247,215	-1.86%
2026-10-21	41.44	41.44	40.36	40.76	67,482	-1.43%
2026-10-20	40.99	41.87	40.65	41.35	83,068	+1.72%
2026-10-19	41.35	41.47	40.63	40.65	70,343	-2.05%
2026-10-16	41.7	42.4	41.42	41.5	101,966	+0.24%
2026-10-15	41.52	41.92	41.17	41.4	104,276	+0.49%
2026-10-14	40.97	42	40.56	41.2	93,009	-1.39%
2026-10-13	42	42.01	41.35	41.78	97,200	+0.19%
2026-10-12	41.19	41.98	41.01	41.7	80,006	+0.87%
2026-10-09	41.58	44.17	41.092	41.34	89,552	-1.03%
2026-10-08	41.96	41.99	41.31	41.77	126,337	+1.21%
2026-10-07	42.14	42.14	40.83	41.27	146,350	-4.07%
2026-10-06	43.13	43.71	42.78	43.02	50,303	+0.30%
2026-10-05	43.04	43.59	42.645	42.89	74,503	-1.08%
2026-10-02	43.3	43.59	43.05	43.36	74,523	+1.14%
2026-10-01	42.08	42.87	41.6	42.87	94,301	+1.13%
2026-09-30	42.45	42.82	41.8	42.39	121,579	-0.49%
2026-09-29	43.12	43.51	42.01	42.6	117,261	-1.34%
2026-09-28	43.09	43.49	42.61	43.18	88,182	-0.16%
2026-09-25	43.27	43.8	43.18	43.25	117,946	+1.03%
2026-09-24	43.2	43.53	42.46	42.81	138,733	-0.28%
2026-09-23	43.49	43.94	42.57	42.93	76,776	-1.45%
2026-09-22	44.37	44.72	43.55	43.56	80,594	-1.11%
2026-09-21	44.33	44.96	44.05	44.05	66,691	-0.72%
2026-09-18	44.07	44.44	43.18	44.37	232,396	-0.07%
2026-09-17	44.7	44.74	44.04	44.4	58,650	+0.23%
2026-09-16	45.05	45.39	43.521	44.3	77,605	-2.08%
2026-09-15	45.09	45.32	44.735	45.24	92,620	-0.31%
2026-09-14	44.99	45.58	44.9	45.38	104,489	+0.84%
2026-09-11	45.63	45.68	44.505	45	110,027	-0.24%
2026-09-10	44.8	45.24	44.35	45.11	97,233	+0.47%
2026-09-09	45.17	45.42	44.57	44.9	67,794	-1.25%
2026-09-08	45.64	46.01	45.36	45.47	85,720	-1.26%
2026-09-04	44.82	46.14	44.8	46.05	223,979	+2.65%
2026-09-03	45.27	45.5	44.73	44.86	179,136	+0.07%
2026-09-02	44.22	45.33	44.17	44.83	105,872	+2.16%
2026-09-01	44.45	44.69	43.39	43.88	99,268	-1.61%
2026-08-31	45.03	45.03	43.94	44.6	68,989	-1.17%
2026-08-28	45.01	45.97	44.443	45.13	91,715	+0.09%
2026-08-27	44.4	45.365	43.87	45.09	79,498	+1.69%
2026-08-26	45.69	45.69	44.17	44.34	89,402	-2.44%
2026-08-25	45.61	45.62	45.12	45.45	101,373	-0.42%
2026-08-24	45.5	46.25	45.34	45.64	74,500	+0.33%
2026-08-21	45.67	45.78	45.01	45.49	102,085	+0.44%
2026-08-20	44.72	45.29	44.385	45.29	64,925	+0.98%
2026-08-19	45.62	45.81	44.44	44.85	92,294	-1.73%
2026-08-18	45.86	45.86	45.46	45.64	79,648	-0.04%
2026-08-17	45.84	46.355	45.4	45.66	74,881	-1.02%
2026-08-14	46.095	46.25	45.71	46.13	51,336	+0.28%
2026-08-13	45.75	46.105	45.4	46	60,600	+1.10%
2026-08-12	45.03	45.575	44.92	45.5	98,564	+1.31%
2026-08-11	44.55	45.16	44.235	44.91	109,410	+1.42%
2026-08-10	44.21	44.67	43.755	44.28	93,161	-0.07%
2026-08-07	44.26	44.42	43.71	44.31	84,763	+0.20%
2026-08-06	44.57	44.57	43.33	44.22	86,464	-0.11%
2026-08-05	44.43	44.43	43.55	44.27	82,814	+0.34%
2026-08-04	43.97	44.52	43.29	44.12	115,026	+0.32%
2026-08-03	44.16	44.98	43.895	43.98	132,565	+0.32%
2026-07-31	43.62	43.89	43.04	43.84	79,428	+0.32%
2026-07-30	44.3	44.5	43.5	43.7	138,262	-1.51%
2026-07-29	43.3	44.39	42.99	44.37	213,030	+1.65%
2026-07-28	42.2	43.72	41.58	43.65	199,004	+3.46%
2026-07-27	43.01	43.24	41.99	42.19	171,562	-1.31%
2026-07-24	43	43.37	42.44	42.75	230,791	+0.85%
2026-07-23	43	43	39.8	42.39	207,728	+5.61%
2026-07-22	40.09	40.365	39.66	40.14	173,865	+0.17%
2026-07-21	40	40.87	39.95	40.07	66,921	+0.07%
2026-07-20	40.61	40.81	39.98	40.04	99,682	-1.43%
2026-07-17	41.53	41.77	40.45	40.62	104,542	-3.03%
2026-07-16	40.71	42.23	40.69	41.89	128,390	+3.30%
2026-07-15	40.07	40.98	40.02	40.55	87,568	+0.72%
2026-07-14	40.63	40.98	39.985	40.26	92,366	-0.96%
2026-07-13	39.98	40.9	39.625	40.65	67,087	+2.01%
2026-07-10	39.54	40.23	39.26	39.85	58,509	+0.25%
2026-07-09	39.07	40.036	38.82	39.75	100,479	+2.29%
2026-07-08	40.34	40.97	38.76	38.86	107,469	-3.86%
2026-07-07	40.63	40.99	40.085	40.42	144,183	-0.07%
2026-07-06	40.57	41.04	40.08	40.45	126,625	+1.13%
2026-07-02	41.41	41.41	39.89	40	141,458	-2.25%
2026-07-01	40.39	41.43	39.98	40.92	167,920	+1.29%
2026-06-30	40.15	40.43	39.475	40.4	144,819	+0.22%
2026-06-29	40.6	40.64	39.82	40.31	98,136	-1.15%
2026-06-26	40.73	41.24	40.215	40.78	670,758	+1.07%
2026-06-25	40.54	40.75	40.26	40.35	61,898	-0.69%
2026-06-24	39.84	40.71	39.84	40.63	89,621	+1.91%
2026-06-23	38.82	39.9	38.82	39.87	75,421	+2.81%
2026-06-22	38.97	39.36	38.78	38.78	70,266	-0.54%
2026-06-18	39.01	39.605	38.625	38.99	241,555	+1.35%
2026-06-17	39.3	39.73	38.28	38.47	99,493	-2.51%
2026-06-16	39.88	40.18	39.12	39.46	106,227	+0.25%
2026-06-15	40.5	40.67	39.275	39.36	107,050	-1.80%
2026-06-12	39.67	40.3	39.45	40.08	86,621	+1.60%
2026-06-11	40.15	40.28	39.21	39.45	122,280	-1.60%
2026-06-10	40.3	40.8	39.91	40.09	126,697	+0.23%
2026-06-09	39.65	40.59	39.585	40	99,518	+0.88%
2026-06-08	39.56	40	39.305	39.65	102,440	+1.12%
2026-06-05	39.38	39.8	38.19	39.21	101,403	-0.28%
2026-06-04	38.2	39.63	38.2	39.32	93,443	+4.46%
2026-06-03	38.06	38.06	37.56	37.64	84,459	-1.36%
2026-06-02	37.79	38.365	37.79	38.16	65,289	+0.50%
2026-06-01	37.59	38.17	37.2	37.97	64,158	-0.76%
2026-05-29	38.06	38.65	37.99	38.26	46,455	-0.16%
2026-05-28	38.44	38.44	37.69	38.32	63,720	-0.23%
2026-05-27	38.78	38.895	38.33	38.41	83,306	-0.26%
2026-05-26	38.18	39.38	38.18	38.51	105,627	+1.13%
2026-05-22	37.93	38.24	37.885	38.08	53,733	+0.42%
2026-05-21	37.31	38.2	37.3	37.92	72,667	+0.34%
2026-05-20	36.66	37.81	36.66	37.79	81,727	+3.05%
2026-05-19	36.96	37.1	36.39	36.67	87,593	-0.65%
2026-05-18	37.32	37.64	36.86	36.91	67,601	-0.16%
2026-05-15	37.21	37.21	36.6	36.97	84,912	-0.08%
2026-05-14	37.18	37.996	36.915	37	80,848	+0.82%
2026-05-13	36.86	37.2	36.61	36.7	84,316	-1.45%
2026-05-12	37.02	37.54	36.36	37.24	56,735	+0.30%