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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.94	41.94	41.94	42.49	41.55	44,100
February 19, 2026	41.19	41.91	41.91	41.94	40.5	55,072
February 18, 2026	42.54	41.66	41.66	43.5	41.45	57,500
February 17, 2026	42.48	42.73	42.73	42.74	42.1	66,900
February 13, 2026	41.78	42.44	42.44	42.55	41.07	55,010
February 12, 2026	42.21	41.61	41.61	42.3	40.74	78,061
February 11, 2026	43.33	41.75	41.75	43.45	41.7	50,100
February 10, 2026	43.17	42.91	42.91	43.28	42.51	57,531
February 09, 2026	43.25	43.29	43.29	43.59	42.92	53,500
February 06, 2026	43	43.46	43.46	43.84	42.85	93,800
February 05, 2026	43.12	42.64	42.64	43.74	42.31	84,835
February 04, 2026	42.68	43.36	43.36	43.47	42.15	125,000
February 03, 2026	41.33	42.21	42.21	42.8	40.88	90,500
February 02, 2026	40.56	42.13	42.13	42.2	40.56	82,100
January 30, 2026	40.25	40.56	40.56	40.83	39.68	72,100
January 29, 2026	39.5	40.18	40.18	40.2	39.36	27,300
January 28, 2026	39.59	39.46	39.46	40.23	39.37	60,100
January 27, 2026	39.91	39.85	39.85	40.53	39.5	78,800
January 26, 2026	40.62	39.75	39.75	40.94	39.58	52,100
January 23, 2026	41.98	40.47	40.47	42.33	39.48	155,800
January 22, 2026	40.24	42.54	42.54	42.63	39.37	121,423
January 21, 2026	38.25	40.24	40.24	40.42	37.72	196,700
January 20, 2026	37.85	38.28	38.28	38.68	37.54	101,100
January 16, 2026	38.52	38.12	38.12	38.76	38.11	48,100
January 15, 2026	38.09	38.54	38.54	39.27	37.67	46,800
January 14, 2026	37.9	38.27	38.27	38.63	37.01	37,900
January 13, 2026	38.16	37.9	37.9	38.36	37.82	19,444
January 12, 2026	37.85	37.94	37.94	38.04	37.4	37,800
January 09, 2026	38.72	38.19	38.19	38.98	37.99	45,100
January 08, 2026	37.79	38.81	38.81	38.98	37.79	47,800
January 07, 2026	38.32	38.01	38.01	38.58	37.56	51,800
January 06, 2026	37.43	38.45	38.45	38.94	37.43	78,474
January 05, 2026	37.43	38.31	38.31	38.75	37.43	77,000
January 02, 2026	37.86	37.43	37.43	37.97	36.81	121,200
December 31, 2025	38.48	38.01	38.01	38.61	37.61	147,700
December 30, 2025	38.8	38.35	38.35	38.94	38.17	54,500
December 29, 2025	39.46	38.82	38.82	39.51	38.8	45,600
December 26, 2025	39.85	39.39	39.39	40	39.12	34,000
December 24, 2025	39.62	39.89	39.89	40.51	39.31	46,900
December 23, 2025	39.64	39.54	39.54	40.58	39.28	38,000
December 22, 2025	40.39	39.92	39.92	40.94	39.76	52,000
December 19, 2025	41.32	40.41	40.41	41.69	40.11	130,500
December 18, 2025	40.8	41.46	41.46	41.7	40.44	118,000
December 17, 2025	40.17	40.58	40.58	41.35	40	76,900
December 16, 2025	40.15	40.21	40.21	40.6	39.99	52,300
December 15, 2025	40.4	40.08	40.08	40.5	39.65	52,500
December 12, 2025	40.03	39.97	39.97	40.48	39.73	48,564
December 11, 2025	39.67	39.85	39.85	40.25	39.36	76,570
December 10, 2025	39.15	39.92	39.92	40.33	39.01	135,200
December 09, 2025	38.31	39.09	39.09	39.28	38.26	98,900
December 08, 2025	38.9	38.15	38.15	39.1	38	79,700
December 05, 2025	38.71	38.73	38.73	38.87	38.36	48,800
December 04, 2025	39.34	38.96	38.96	39.34	38.63	26,955
December 03, 2025	38.2	39.08	39.08	39.22	38.2	45,300
December 02, 2025	38.69	38.2	38.2	38.69	38.05	40,232
December 01, 2025	38.12	38.57	38.57	38.89	38	79,100
November 28, 2025	38.7	38.11	38.11	38.7	37.79	17,906
November 26, 2025	38.13	38.36	38.36	38.88	37.78	38,300
November 25, 2025	37.52	38.48	38.48	38.62	37.52	45,526
November 24, 2025	36.9	37.26	37.26	37.47	36.25	46,600

Third Coast Bancshares, Inc. (TCBX) NASDAQ