Third Coast Bancshares, Inc. TCBX
39.58 USD -0.10 (-0.25%)
Regular-session close
39.58 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
39.37 Day range 39.74
36.05 52-week range 46.13
- YTD
- +4.13%
- 1 year
- +5.38%
TCBX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.62 | 39.74 | 39.37 | 39.58 | -0.10 | -0.25% | 51,577 |
| Nov 12, 2026 | 39.98 | 39.98 | 39.44 | 39.68 | -0.21 | -0.53% | 90,600 |
| Nov 11, 2026 | 39.75 | 39.94 | 39.31 | 39.89 | +0.31 | +0.78% | 89,200 |
| Nov 10, 2026 | 39.68 | 39.92 | 39.25 | 39.58 | -0.23 | -0.58% | 76,400 |
| Nov 9, 2026 | 39.31 | 40.15 | 39.06 | 39.81 | +1.12 | +2.89% | 101,900 |
| Nov 6, 2026 | 39.05 | 39.31 | 38.69 | 38.69 | -0.41 | -1.05% | 57,400 |
| Nov 5, 2026 | 41.09 | 41.14 | 39.01 | 39.10 | -1.39 | -3.43% | 111,500 |
| Nov 4, 2026 | 40.97 | 41.51 | 40.28 | 40.49 | +0.60 | +1.50% | 106,800 |
| Nov 3, 2026 | 40.53 | 40.71 | 39.83 | 39.89 | -0.78 | -1.92% | 82,100 |
| Nov 2, 2026 | 40.31 | 41.05 | 39.63 | 40.67 | +0.78 | +1.96% | 122,400 |
| Oct 30, 2026 | 40.69 | 40.69 | 39.68 | 39.89 | -0.52 | -1.29% | 218,300 |
| Oct 29, 2026 | 40.84 | 41.00 | 40.14 | 40.41 | +0.14 | +0.35% | 134,500 |
| Oct 28, 2026 | 40.16 | 40.63 | 39.83 | 40.27 | +0.10 | +0.25% | 138,900 |
| Oct 27, 2026 | 40.63 | 40.85 | 39.78 | 40.17 | +0.05 | +0.12% | 144,000 |
| Oct 26, 2026 | 40.15 | 40.77 | 39.88 | 40.12 | +0.32 | +0.80% | 126,600 |
| Oct 23, 2026 | 39.96 | 40.08 | 39.20 | 39.80 | -0.20 | -0.50% | 277,300 |
| Oct 22, 2026 | 39.32 | 41.10 | 39.24 | 40.00 | -0.76 | -1.86% | 247,200 |
| Oct 21, 2026 | 41.44 | 41.44 | 40.36 | 40.76 | -0.59 | -1.43% | 67,500 |
| Oct 20, 2026 | 40.99 | 41.87 | 40.65 | 41.35 | +0.70 | +1.72% | 83,100 |
| Oct 19, 2026 | 41.35 | 41.47 | 40.63 | 40.65 | -0.85 | -2.05% | 70,300 |
| Oct 16, 2026 | 41.70 | 42.40 | 41.42 | 41.50 | +0.10 | +0.24% | 102,000 |
| Oct 15, 2026 | 41.52 | 41.92 | 41.17 | 41.40 | +0.20 | +0.49% | 104,300 |
| Oct 14, 2026 | 40.97 | 42.00 | 40.56 | 41.20 | -0.58 | -1.39% | 93,000 |
| Oct 13, 2026 | 42.00 | 42.01 | 41.35 | 41.78 | +0.08 | +0.19% | 97,200 |
| Oct 12, 2026 | 41.19 | 41.98 | 41.01 | 41.70 | +0.36 | +0.87% | 80,000 |
| Oct 9, 2026 | 41.58 | 44.17 | 41.09 | 41.34 | -0.43 | -1.03% | 89,600 |
| Oct 8, 2026 | 41.96 | 41.99 | 41.31 | 41.77 | +0.50 | +1.21% | 126,500 |
| Oct 7, 2026 | 42.14 | 42.14 | 40.83 | 41.27 | -1.75 | -4.07% | 146,800 |
| Oct 6, 2026 | 43.13 | 43.71 | 42.78 | 43.02 | +0.13 | +0.30% | 51,100 |
| Oct 5, 2026 | 43.04 | 43.59 | 42.65 | 42.89 | -0.47 | -1.08% | 74,500 |
| Oct 2, 2026 | 43.30 | 43.59 | 43.05 | 43.36 | +0.49 | +1.14% | 74,500 |
| Oct 1, 2026 | 42.08 | 42.87 | 41.60 | 42.87 | +0.48 | +1.13% | 94,300 |
| Sep 30, 2026 | 42.45 | 42.82 | 41.80 | 42.39 | -0.21 | -0.49% | 126,100 |
| Sep 29, 2026 | 43.12 | 43.51 | 42.01 | 42.60 | -0.58 | -1.34% | 120,100 |
| Sep 28, 2026 | 43.09 | 43.49 | 42.61 | 43.18 | -0.07 | -0.16% | 88,200 |
| Sep 25, 2026 | 43.27 | 43.80 | 43.18 | 43.25 | +0.44 | +1.03% | 131,200 |
| Sep 24, 2026 | 43.20 | 43.53 | 42.46 | 42.81 | -0.12 | -0.28% | 141,200 |
| Sep 23, 2026 | 43.49 | 43.94 | 42.57 | 42.93 | -0.63 | -1.45% | 78,100 |
| Sep 22, 2026 | 44.37 | 44.72 | 43.55 | 43.56 | -0.49 | -1.11% | 80,800 |
| Sep 21, 2026 | 44.33 | 44.96 | 44.05 | 44.05 | -0.32 | -0.72% | 77,600 |
| Sep 18, 2026 | 44.07 | 44.44 | 43.18 | 44.37 | -0.03 | -0.07% | 243,100 |
| Sep 17, 2026 | 44.70 | 44.74 | 44.04 | 44.40 | +0.10 | +0.23% | 58,700 |
| Sep 16, 2026 | 45.05 | 45.39 | 43.52 | 44.30 | -0.94 | -2.08% | 78,000 |
| Sep 15, 2026 | 45.09 | 45.32 | 44.74 | 45.24 | -0.14 | -0.31% | 92,600 |
| Sep 14, 2026 | 44.99 | 45.58 | 44.90 | 45.38 | +0.38 | +0.84% | 104,500 |
| Sep 11, 2026 | 45.63 | 45.68 | 44.51 | 45.00 | -0.11 | -0.24% | 113,400 |
| Sep 10, 2026 | 44.80 | 45.24 | 44.35 | 45.11 | +0.21 | +0.47% | 98,600 |
| Sep 9, 2026 | 45.17 | 45.42 | 44.57 | 44.90 | -0.57 | -1.25% | 67,800 |
| Sep 8, 2026 | 45.64 | 46.01 | 45.36 | 45.47 | -0.58 | -1.26% | 86,300 |
| Sep 4, 2026 | 44.82 | 46.14 | 44.80 | 46.05 | +1.19 | +2.65% | 228,700 |
| Sep 3, 2026 | 45.27 | 45.50 | 44.73 | 44.86 | +0.03 | +0.07% | 181,600 |
| Sep 2, 2026 | 44.22 | 45.33 | 44.17 | 44.83 | +0.95 | +2.16% | 133,800 |
| Sep 1, 2026 | 44.45 | 44.69 | 43.39 | 43.88 | -0.72 | -1.61% | 99,300 |
| Aug 31, 2026 | 45.03 | 45.03 | 43.94 | 44.60 | -0.53 | -1.17% | 69,200 |
| Aug 28, 2026 | 45.01 | 45.97 | 44.44 | 45.13 | +0.04 | +0.09% | 91,700 |
| Aug 27, 2026 | 44.40 | 45.37 | 43.87 | 45.09 | +0.75 | +1.69% | 79,500 |
| Aug 26, 2026 | 45.69 | 45.69 | 44.17 | 44.34 | -1.11 | -2.44% | 90,200 |
| Aug 25, 2026 | 45.61 | 45.62 | 45.12 | 45.45 | -0.19 | -0.42% | 102,100 |
| Aug 24, 2026 | 45.50 | 46.25 | 45.34 | 45.64 | +0.15 | +0.33% | 74,500 |
| Aug 21, 2026 | 45.67 | 45.78 | 45.01 | 45.49 | +0.20 | +0.44% | 102,100 |
| Aug 20, 2026 | 44.72 | 45.29 | 44.38 | 45.29 | +0.44 | +0.98% | 64,900 |
| Aug 19, 2026 | 45.62 | 45.81 | 44.44 | 44.85 | -0.79 | -1.73% | 92,300 |
| Aug 18, 2026 | 45.86 | 45.86 | 45.46 | 45.64 | -0.02 | -0.04% | 79,600 |
| Aug 17, 2026 | 45.84 | 46.35 | 45.40 | 45.66 | -0.47 | -1.02% | 74,900 |
| Aug 14, 2026 | 46.10 | 46.25 | 45.71 | 46.13 | +0.13 | +0.28% | 51,300 |
65 days, newest first. Daily bars as drawn on the TCBX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.