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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.63	37.11	37.11	37.31	36.25	100,900
November 20, 2025	37.09	36.29	36.29	37.69	36	72,800
November 19, 2025	36.32	36.5	36.5	36.9	36.06	58,200
November 18, 2025	36.05	36.05	36.05	36.38	35.73	48,400
November 17, 2025	37.57	36.2	36.2	37.58	36.01	50,800
November 14, 2025	37.24	37.41	37.41	37.58	36.87	45,300
November 13, 2025	37.92	37.56	37.56	38.26	37.29	30,475
November 12, 2025	37.9	38.18	38.18	38.81	37.56	81,700
November 11, 2025	37.3	37.75	37.75	37.97	36.72	25,200
November 10, 2025	36.87	37.4	37.4	37.59	36.73	50,900
November 07, 2025	36.74	36.7	36.7	37.1	36.4	18,929
November 06, 2025	37.27	36.6	36.6	37.8	36.5	38,500
November 05, 2025	36.35	37.51	37.51	37.75	36.2	95,800
November 04, 2025	36.41	36.14	36.14	36.74	35.77	62,624
November 03, 2025	36.84	36.46	36.46	37.05	36.21	51,200
October 31, 2025	37.4	36.75	36.75	37.4	36.4	50,000
October 30, 2025	36.58	36.83	36.83	37.68	35.91	70,300
October 29, 2025	37.45	36.65	36.65	37.89	36.27	58,625
October 28, 2025	38	37.63	37.63	38.65	37.47	52,613
October 27, 2025	38.63	37.79	37.79	39.33	37.67	48,148
October 24, 2025	38.52	38.43	38.43	39.5	38.18	55,100
October 23, 2025	39.98	38.1	38.1	40.58	37.5	133,614
October 22, 2025	39.21	39.28	39.28	39.86	38.83	81,723
October 21, 2025	39.47	39.17	39.17	39.76	38.92	50,936
October 20, 2025	38.1	39.74	39.74	39.76	37.99	75,322
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

Third Coast Bancshares, Inc. (TCBX) NASDAQ