Third Coast Bancshares, Inc. - TCBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.25	38.52	38.52	39.3	38.06	101,018
August 14, 2025	38.8	39.11	39.11	39.27	38.4	54,508
August 13, 2025	38.91	39.22	39.22	39.25	38.44	112,227
August 12, 2025	37.14	38.5	38.5	38.58	37.14	72,900
August 11, 2025	36.47	36.77	36.77	36.82	36.25	39,326
August 08, 2025	35.66	36.22	36.22	36.4	35.6	26,800
August 07, 2025	35.99	35.67	35.67	36.2	35.6	48,418
August 06, 2025	36.52	35.95	35.95	36.79	35.8	89,243
August 05, 2025	36.87	36.53	36.53	37.05	36.25	47,642
August 04, 2025	36.28	36.73	36.73	36.86	35.74	49,805
August 01, 2025	37.01	36.35	36.35	37.01	36.02	96,219
July 31, 2025	38.25	37.65	37.65	38.91	37.16	107,300
July 30, 2025	39	38.39	38.39	39.72	38.1	122,500
July 29, 2025	37.5	39	39	39.08	37.32	137,251
July 28, 2025	37.02	37.12	37.12	37.42	36.68	73,400
July 25, 2025	37.45	36.6	36.6	37.45	36.47	75,400
July 24, 2025	36.53	37.28	37.28	37.88	36.22	121,200
July 23, 2025	36.2	36.27	36.27	36.27	35.03	44,000
July 22, 2025	35.95	35.8	35.8	36.38	35.57	41,400
July 21, 2025	35.99	36.04	36.04	36.6	35.59	57,200
July 18, 2025	36.97	35.94	35.94	36.97	33.95	55,220
July 17, 2025	35.56	36.59	36.59	36.76	35.56	39,208
July 16, 2025	35.93	36.12	36.12	36.25	35.21	49,230
July 15, 2025	36.98	35.81	35.81	37	35.57	116,500
July 14, 2025	35.08	36.97	36.97	36.97	34	112,100
July 11, 2025	35.23	35.42	35.42	35.46	34.81	64,245
July 10, 2025	35.2	35.33	35.33	35.6	34.72	22,900
July 09, 2025	35.35	35.18	35.18	35.66	34.36	25,300
July 08, 2025	35.05	35.29	35.29	35.46	34.43	37,700
July 07, 2025	35.13	34.83	34.83	35.51	34.63	45,542
July 03, 2025	34.69	35.51	35.51	35.61	34.22	48,612
July 02, 2025	33.77	34.41	34.41	34.52	33.41	45,041
July 01, 2025	32.64	33.74	33.74	34.2	32.48	43,509
June 30, 2025	33.21	32.67	32.67	33.56	32.51	114,900
June 27, 2025	33.22	33.23	33.23	33.5	32.84	286,511
June 26, 2025	32.28	33.1	33.1	33.15	32.21	44,400
June 25, 2025	32.21	32.23	32.23	32.36	31.26	50,110
June 24, 2025	32.14	32.18	32.18	32.57	31.72	48,435
June 23, 2025	30.31	31.93	31.93	31.98	30.28	96,700
June 20, 2025	30.35	30.69	30.69	30.78	29.98	49,400
June 18, 2025	30.32	30.04	30.04	31	30.04	97,916
June 17, 2025	30.1	29.69	29.69	30.2	29.66	43,936
June 16, 2025	30.63	29.93	29.93	30.63	29.8	41,338
June 13, 2025	30.4	30.21	30.21	30.69	29.75	71,031
June 12, 2025	30.57	30.9	30.9	31.13	30.57	51,938
June 11, 2025	31.07	30.9	30.9	31.78	30.85	42,103
June 10, 2025	31.11	31.58	31.58	31.8	30.2	67,400
June 09, 2025	31.21	31.07	31.07	31.23	30.88	34,723
June 06, 2025	30.88	31.02	31.02	32.49	30.72	32,805
June 05, 2025	30.66	30.37	30.37	30.97	30.13	43,400
June 04, 2025	31.41	30.6	30.6	32.32	30.39	41,230
June 03, 2025	30.59	31.31	31.31	31.47	30.59	27,715
June 02, 2025	30.41	30.71	30.71	30.97	30.31	63,242
May 30, 2025	31.01	30.66	30.66	31.12	30.64	45,445
May 29, 2025	31.11	31.04	31.04	31.37	30.81	35,406
May 28, 2025	31.77	30.98	30.98	32	30.79	43,400
May 27, 2025	31.09	31.93	31.93	32.07	30.63	56,700
May 23, 2025	30.11	30.48	30.48	31.17	30.1	75,230
May 22, 2025	30.85	30.75	30.75	31.74	30.45	37,433
May 21, 2025	31.28	30.83	30.83	31.46	30.64	43,000

Third Coast Bancshares, Inc. (TCBX) NASDAQ