Third Coast Bancshares, Inc. (TCBX) NYSE

37.34

-0.34(-0.90%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	37.86	0	0	37.86	0	42,081
March 12, 2026	37.2	37.68	37.68	37.9	36.67	39,968
March 11, 2026	38.02	37.69	37.69	38.02	37.36	35,292
March 10, 2026	37.95	38.33	38.33	38.99	37.64	55,284
March 09, 2026	38.01	38.27	38.27	38.44	36.61	71,823
March 06, 2026	38.48	38.59	38.59	38.71	37.58	55,800
March 05, 2026	39.67	39.18	39.18	39.91	38.69	68,400
March 04, 2026	40.31	40.12	40.12	40.66	39.89	45,091
March 03, 2026	39.56	40.04	40.04	40.05	39.16	38,529
March 02, 2026	39.16	40.22	40.22	40.6	39.04	88,700
February 27, 2026	40.32	39.61	39.61	40.6	39.4	96,000
February 26, 2026	40.78	40.97	40.97	41.63	40.48	77,200
February 25, 2026	40.23	40.96	40.96	41.44	40.15	53,500
February 24, 2026	39.66	39.78	39.78	40.36	39.42	58,200
February 23, 2026	41.65	39.91	39.91	42	39.67	86,300
February 20, 2026	41.94	41.94	0	42.49	41.55	44,100
February 19, 2026	41.19	41.91	0	41.94	40.5	68,400
February 18, 2026	42.54	41.66	0	43.5	41.45	57,500
February 17, 2026	42.48	42.73	0	42.74	42.1	66,900
February 13, 2026	41.78	42.44	0	42.55	41.07	78,000
February 12, 2026	42.21	41.61	0	42.29	40.62	109,300
February 11, 2026	43.33	41.75	0	43.45	41.7	50,100
February 10, 2026	43.17	42.91	0	43.28	42.51	57,531
February 09, 2026	43.25	43.29	0	43.59	42.92	53,500
February 06, 2026	43	43.46	0	43.84	42.85	93,800
February 05, 2026	43.12	42.64	0	43.74	42.31	84,835
February 04, 2026	42.68	43.36	0	43.47	42.15	125,000
February 03, 2026	41.33	42.21	0	42.8	40.88	90,500
February 02, 2026	40.56	42.13	0	42.2	40.56	82,100
January 30, 2026	40.25	40.56	0	40.83	39.68	72,100
January 29, 2026	39.5	40.18	0	40.2	39.36	27,300
January 28, 2026	39.59	39.46	0	40.23	39.37	60,100
January 27, 2026	39.91	39.85	0	40.53	39.5	78,800
January 26, 2026	40.62	39.75	0	40.94	39.58	52,100
January 23, 2026	41.98	40.47	0	42.33	39.48	155,800
January 22, 2026	40.24	42.33	0	42.63	39.37	156,800
January 21, 2026	38.25	40.24	0	40.42	37.72	196,700
January 20, 2026	37.85	38.28	0	38.68	37.54	101,100
January 16, 2026	38.52	38.12	0	38.76	38.11	48,100
January 15, 2026	38.09	38.54	0	39.27	37.67	46,800
January 14, 2026	37.9	38.27	0	38.63	37.01	37,900
January 13, 2026	38.16	37.9	0	38.36	37.78	27,500
January 12, 2026	37.85	37.94	0	38.04	37.4	37,800
January 09, 2026	38.72	38.19	0	38.98	37.99	45,100
January 08, 2026	37.79	38.81	0	38.98	37.79	47,800
January 07, 2026	38.32	38.01	0	38.58	37.56	51,800
January 06, 2026	38	38.45	0	38.94	37.64	79,100
January 05, 2026	37.43	38.31	0	38.75	37.43	77,000
January 02, 2026	37.86	37.43	0	37.97	36.81	121,200
December 31, 2025	38.48	38.01	0	38.61	37.61	147,700
December 30, 2025	38.8	38.35	0	38.94	38.17	54,500
December 29, 2025	39.46	38.82	0	39.51	38.8	45,600
December 26, 2025	39.85	39.39	0	40	39.12	34,000
December 24, 2025	39.62	39.89	0	40.51	39.31	46,900
December 23, 2025	39.64	39.54	0	40.58	39.28	38,000
December 22, 2025	40.39	39.92	0	40.94	39.76	52,000
December 19, 2025	41.32	40.41	0	41.69	40.11	130,500
December 18, 2025	40.8	41.46	0	41.7	40.44	118,000
December 17, 2025	40.17	40.58	0	41.35	40	76,900
December 16, 2025	40.15	40.21	0	40.6	39.99	52,300