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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	37.81	37.61	37.61	38.25	37.35	73,501
October 16, 2025	38.16	37.59	37.59	38.16	36.86	146,908
October 15, 2025	39.44	38.42	38.42	39.67	38.28	36,000
October 14, 2025	38.07	39.4	39.4	39.59	37.97	85,000
October 13, 2025	37.94	38.14	38.14	38.16	37.47	52,125
October 10, 2025	38.24	37.66	37.66	38.85	37.48	76,300
October 09, 2025	38.75	38.34	38.34	38.75	38.1	36,845
October 08, 2025	39	38.81	38.81	39.44	38.76	50,800
October 07, 2025	38.47	38.7	38.7	39.04	38.24	62,000
October 06, 2025	37.26	38.45	38.45	38.75	37.26	89,900
October 03, 2025	37.3	37.42	37.42	37.82	36.8	58,737
October 02, 2025	37.34	36.8	36.8	37.58	36.32	42,746
October 01, 2025	37.57	37.38	37.38	37.85	37.09	45,000
September 30, 2025	38.19	37.97	37.97	38.81	37.01	83,000
September 29, 2025	39.44	38.35	38.35	39.44	38.19	53,144
September 26, 2025	39.15	39.41	39.41	39.65	38.71	51,600
September 25, 2025	39.32	39.01	39.01	39.32	38.75	62,745
September 24, 2025	39.95	39.48	39.48	40.4	39.2	98,000
September 23, 2025	40.08	39.75	39.75	40.86	39.58	65,730
September 22, 2025	40.22	40.04	40.04	40.34	39.67	69,600
September 19, 2025	40.66	40.28	40.28	41.16	39.52	286,500
September 18, 2025	40.14	41	41	41.02	40.05	135,100
September 17, 2025	39.81	40	40	40.76	39.36	153,900
September 16, 2025	39.5	39.6	39.6	39.88	39.11	138,600
September 15, 2025	39.86	39.46	39.46	40.16	39.34	55,500
September 12, 2025	39.83	39.58	39.58	39.84	39.21	52,329
September 11, 2025	39.62	39.85	39.85	40.02	39.33	82,931
September 10, 2025	39.27	39.4	39.4	39.7	39.18	34,900
September 09, 2025	39.75	39.22	39.22	39.75	39.08	27,200
September 08, 2025	39.98	39.73	39.73	40.1	39.51	59,131
September 05, 2025	40.67	39.98	39.98	41.25	39.59	56,500
September 04, 2025	39.7	40.39	40.39	40.44	39.25	57,345
September 03, 2025	39.59	39.4	39.4	40.07	38.95	57,800
September 02, 2025	39.54	39.79	39.79	40.33	39.13	56,800
August 29, 2025	40.11	39.83	39.83	40.35	39.4	47,800
August 28, 2025	40.27	40.01	40.01	40.27	39.72	51,900
August 27, 2025	39.91	39.99	39.99	40.66	39.43	82,646
August 26, 2025	39.47	39.98	39.98	40.56	39.3	105,200
August 25, 2025	39.83	39.55	39.55	39.94	39.48	34,045
August 22, 2025	38.7	39.84	39.84	40.35	37.6	127,600
August 21, 2025	38.54	38.38	38.38	39.1	38	48,800
August 20, 2025	38.66	38.61	38.61	39.12	38.34	49,511
August 19, 2025	38.76	38.66	38.66	39.15	38.52	37,435
August 18, 2025	38.56	38.6	38.6	38.83	36.82	45,500
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

Third Coast Bancshares, Inc. (TCBX) NASDAQ