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

Last Price41.27

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 8th, 6:45 AM EDT

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

Date Range:

2026-07-08 - 2026-10-08

Date	Open	High	Low	Close	Volume	Adjusted Close
10/07/2026	42.14	42.14	40.83	41.27	146,800	41.27
10/06/2026	43.13	43.71	42.78	43.02	51,052	43.02
10/05/2026	43.04	43.59	42.65	42.89	74,504	42.89
10/02/2026	43.30	43.59	43.05	43.36	74,525	43.36
10/01/2026	42.08	42.87	41.60	42.87	94,335	42.87
9/30/2026	42.45	42.82	41.80	42.39	126,079	42.39
9/29/2026	43.12	43.51	42.01	42.60	120,071	42.60
9/28/2026	43.09	43.49	42.61	43.18	91,169	43.18
9/25/2026	43.27	43.80	43.18	43.25	132,418	43.25
9/24/2026	43.20	43.53	42.46	42.81	141,190	42.81
9/23/2026	43.49	43.94	42.57	42.93	78,109	42.93
9/22/2026	44.37	44.72	43.55	43.56	80,756	43.56
9/21/2026	44.33	44.96	44.05	44.05	77,824	44.05
9/18/2026	44.07	44.44	43.18	44.37	243,096	44.37
9/17/2026	44.70	44.74	44.04	44.40	58,677	44.40
9/16/2026	45.05	45.39	43.52	44.30	78,002	44.30
9/15/2026	45.09	45.32	44.73	45.24	92,620	45.24
9/14/2026	44.99	45.58	44.90	45.38	111,490	45.38
9/11/2026	45.63	45.68	44.51	45.00	116,827	45.00
9/10/2026	44.80	45.24	44.35	45.11	98,634	45.11
9/09/2026	45.17	45.42	44.57	44.90	67,795	44.90
9/08/2026	45.64	46.01	45.36	45.47	86,253	45.47
9/04/2026	44.82	46.14	44.80	46.05	228,679	46.05
9/03/2026	45.27	45.50	44.73	44.86	181,584	44.86
9/02/2026	44.22	45.33	44.17	44.83	133,820	44.83
9/01/2026	44.45	44.69	43.39	43.88	99,269	43.88
8/31/2026	45.03	45.03	43.94	44.60	69,190	44.60
8/28/2026	45.01	45.97	44.44	45.13	91,716	45.13
8/27/2026	44.40	45.37	43.87	45.09	79,498	45.09
8/26/2026	45.69	45.69	44.17	44.34	90,170	44.34
8/25/2026	45.61	45.62	45.12	45.45	102,141	45.45
8/24/2026	45.50	46.25	45.34	45.64	74,503	45.64
8/21/2026	45.67	45.78	45.01	45.49	102,094	45.49
8/20/2026	44.72	45.29	44.38	45.29	64,926	45.29
8/19/2026	45.62	45.81	44.44	44.85	92,296	44.85
8/18/2026	45.86	45.86	45.46	45.64	79,649	45.64
8/17/2026	45.84	46.35	45.40	45.66	74,884	45.66
8/14/2026	46.10	46.25	45.71	46.13	51,338	46.13
8/13/2026	45.75	46.10	45.40	46.00	60,601	46.00
8/12/2026	45.03	45.58	44.92	45.50	101,329	45.50
8/11/2026	44.55	45.16	44.23	44.91	109,418	44.91
8/10/2026	44.21	44.67	43.76	44.28	93,169	44.28
8/07/2026	44.26	44.42	43.71	44.31	84,764	44.31
8/06/2026	44.57	44.57	43.33	44.22	102,084	44.22
8/05/2026	44.43	44.43	43.55	44.27	99,881	44.27
8/04/2026	43.97	44.52	43.29	44.12	115,026	44.12
8/03/2026	44.16	44.98	43.90	43.98	132,565	43.98
7/31/2026	43.62	43.89	43.04	43.84	79,430	43.84
7/30/2026	44.30	44.50	43.50	43.70	138,262	43.70
7/29/2026	43.30	44.39	42.99	44.37	213,031	44.37
7/28/2026	42.20	43.72	41.58	43.65	199,005	43.65
7/27/2026	43.01	43.24	41.99	42.19	171,583	42.19
7/24/2026	43.00	43.37	42.44	42.75	230,792	42.75
7/23/2026	43.00	43.00	39.80	42.39	207,729	42.39
7/22/2026	40.09	40.37	39.66	40.14	173,877	40.14
7/21/2026	40.00	40.87	39.95	40.07	66,921	40.07
7/20/2026	40.61	40.81	39.98	40.04	99,682	40.04
7/17/2026	41.53	41.77	40.45	40.62	104,543	40.62
7/16/2026	40.71	42.23	40.69	41.89	128,580	41.89
7/15/2026	40.07	40.98	40.02	40.55	90,543	40.55
7/14/2026	40.63	40.98	39.98	40.26	94,532	40.26
7/13/2026	39.98	40.90	39.63	40.65	67,097	40.65
7/10/2026	39.54	40.23	39.26	39.85	58,510	39.85
7/09/2026	39.07	40.04	38.82	39.75	108,198	39.75
7/08/2026	40.34	40.97	38.76	38.86	111,713	38.86