Third Coast Bancshares, Inc. - Common Stock (TCBX)

Last Price45.13

Change+0.04 (0.09%)

NYSE· Last Trade: Aug 29th, 7:20 AM EDT

Historical Prices For Third Coast Bancshares, Inc. - Common Stock (TCBX)

Date Range:

2026-05-29 - 2026-08-29

Date	Open	High	Low	Close	Volume	Adjusted Close
8/28/2026	45.01	45.97	44.44	45.13	91,716	45.13
8/27/2026	44.40	45.37	43.87	45.09	79,498	45.09
8/26/2026	45.69	45.69	44.17	44.34	90,170	44.34
8/25/2026	45.61	45.62	45.12	45.45	102,141	45.45
8/24/2026	45.50	46.25	45.34	45.64	74,503	45.64
8/21/2026	45.67	45.78	45.01	45.49	102,094	45.49
8/20/2026	44.72	45.29	44.38	45.29	64,926	45.29
8/19/2026	45.62	45.81	44.44	44.85	92,296	44.85
8/18/2026	45.86	45.86	45.46	45.64	79,649	45.64
8/17/2026	45.84	46.35	45.40	45.66	74,884	45.66
8/14/2026	46.10	46.25	45.71	46.13	51,338	46.13
8/13/2026	45.75	46.10	45.40	46.00	60,601	46.00
8/12/2026	45.03	45.58	44.92	45.50	101,329	45.50
8/11/2026	44.55	45.16	44.23	44.91	109,418	44.91
8/10/2026	44.21	44.67	43.76	44.28	93,169	44.28
8/07/2026	44.26	44.42	43.71	44.31	84,764	44.31
8/06/2026	44.57	44.57	43.33	44.22	102,084	44.22
8/05/2026	44.43	44.43	43.55	44.27	99,881	44.27
8/04/2026	43.97	44.52	43.29	44.12	115,026	44.12
8/03/2026	44.16	44.98	43.90	43.98	132,565	43.98
7/31/2026	43.62	43.89	43.04	43.84	79,430	43.84
7/30/2026	44.30	44.50	43.50	43.70	138,262	43.70
7/29/2026	43.30	44.39	42.99	44.37	213,031	44.37
7/28/2026	42.20	43.72	41.58	43.65	199,005	43.65
7/27/2026	43.01	43.24	41.99	42.19	171,583	42.19
7/24/2026	43.00	43.37	42.44	42.75	230,792	42.75
7/23/2026	43.00	43.00	39.80	42.39	207,729	42.39
7/22/2026	40.09	40.37	39.66	40.14	173,877	40.14
7/21/2026	40.00	40.87	39.95	40.07	66,921	40.07
7/20/2026	40.61	40.81	39.98	40.04	99,682	40.04
7/17/2026	41.53	41.77	40.45	40.62	104,543	40.62
7/16/2026	40.71	42.23	40.69	41.89	128,580	41.89
7/15/2026	40.07	40.98	40.02	40.55	90,543	40.55
7/14/2026	40.63	40.98	39.98	40.26	94,532	40.26
7/13/2026	39.98	40.90	39.63	40.65	67,097	40.65
7/10/2026	39.54	40.23	39.26	39.85	58,510	39.85
7/09/2026	39.07	40.04	38.82	39.75	108,198	39.75
7/08/2026	40.34	40.97	38.76	38.86	111,713	38.86
7/07/2026	40.63	40.99	40.09	40.42	144,219	40.42
7/06/2026	40.57	41.04	40.08	40.45	127,338	40.45
7/02/2026	41.41	41.41	39.89	40.00	143,449	40.00
7/01/2026	40.39	41.43	39.98	40.92	167,921	40.92
6/30/2026	40.15	40.43	39.48	40.40	147,730	40.40
6/29/2026	40.60	40.64	39.82	40.31	104,324	40.31
6/26/2026	40.73	41.24	40.22	40.78	680,605	40.78
6/25/2026	40.54	40.75	40.26	40.35	64,041	40.35
6/24/2026	39.84	40.71	39.84	40.63	97,400	40.63
6/23/2026	38.82	39.90	38.82	39.87	75,506	39.87
6/22/2026	38.97	39.36	38.78	38.78	71,261	38.78
6/18/2026	39.01	39.60	38.63	38.99	274,152	38.99
6/17/2026	39.30	39.73	38.28	38.47	100,421	38.47
6/16/2026	39.88	40.18	39.12	39.46	106,509	39.46
6/15/2026	40.50	40.67	39.27	39.36	120,884	39.36
6/12/2026	39.67	40.30	39.45	40.08	89,926	40.08
6/11/2026	40.15	40.28	39.21	39.45	133,629	39.45
6/10/2026	40.30	40.80	39.91	40.09	126,697	40.09
6/09/2026	39.65	40.59	39.59	40.00	103,625	40.00
6/08/2026	39.56	40.00	39.30	39.65	102,441	39.65
6/05/2026	39.38	39.80	38.19	39.21	103,649	39.21
6/04/2026	38.20	39.63	38.20	39.32	93,723	39.32
6/03/2026	38.06	38.06	37.56	37.64	84,465	37.64
6/02/2026	37.79	38.37	37.79	38.16	67,310	38.16
6/01/2026	37.59	38.17	37.20	37.97	64,490	37.97
5/29/2026	38.06	38.65	37.99	38.26	46,517	38.26