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

Last Price37.51

Change-1.12 (-2.90%)

NYSE · Last Trade: Apr 26th, 12:02 AM EDT

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

Date Range:

2026-01-26 - 2026-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2026	38.29	38.29	36.45	37.51	205,593	37.51
4/23/2026	40.21	40.61	37.22	38.63	239,423	38.63
4/22/2026	41.22	41.50	40.28	40.53	68,595	40.53
4/21/2026	41.65	42.17	40.73	40.95	48,232	40.95
4/20/2026	41.82	42.29	41.49	41.78	46,608	41.78
4/17/2026	41.50	42.83	41.42	42.12	116,850	42.12
4/16/2026	40.96	41.38	40.78	41.07	52,658	41.07
4/15/2026	41.49	41.59	41.12	41.24	42,128	41.24
4/14/2026	41.33	41.65	40.13	41.56	64,908	41.56
4/13/2026	41.18	41.60	40.69	41.59	104,911	41.59
4/10/2026	41.35	41.35	40.58	41.22	80,367	41.22
4/09/2026	40.53	41.46	40.01	41.34	98,565	41.34
4/08/2026	40.00	41.00	39.58	40.50	147,248	40.50
4/07/2026	39.24	39.69	38.89	39.36	76,653	39.36
4/06/2026	38.48	39.29	38.48	38.75	75,040	38.75
4/02/2026	38.18	38.92	37.55	38.55	44,453	38.55
4/01/2026	37.90	39.02	37.90	38.59	70,366	38.59
3/31/2026	37.84	37.85	37.09	37.83	88,016	37.83
3/30/2026	37.36	38.01	37.18	37.44	59,982	37.44
3/27/2026	37.46	37.77	36.63	37.19	84,620	37.19
3/26/2026	37.01	37.68	37.01	37.68	69,993	37.68
3/25/2026	38.00	38.11	37.26	37.61	49,464	37.61
3/24/2026	37.40	38.27	35.94	37.78	81,421	37.78
3/23/2026	37.93	38.50	37.45	37.86	82,965	37.86
3/20/2026	36.88	37.30	36.02	37.06	142,549	37.06
3/19/2026	36.42	37.14	35.88	36.48	179,903	36.48
3/18/2026	37.38	38.14	36.27	36.48	81,964	36.48
3/17/2026	38.32	38.32	37.08	37.52	57,013	37.52
3/16/2026	37.73	38.17	37.69	37.91	63,440	37.91
3/13/2026	37.86	37.86	37.18	37.34	42,905	37.34
3/12/2026	37.20	37.90	36.67	37.68	41,177	37.68
3/11/2026	38.02	38.02	37.21	37.69	45,255	37.69
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