Third Coast Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.73	41.24	40.22	40.78	40.78	1.07%	670,758
Jun 25, 2026	40.54	40.75	40.26	40.35	40.35	-0.69%	61,898
Jun 24, 2026	39.84	40.71	39.84	40.63	40.63	1.91%	89,621
Jun 23, 2026	38.82	39.90	38.82	39.87	39.87	2.81%	75,421
Jun 22, 2026	38.97	39.36	38.78	38.78	38.78	-0.54%	70,266
Jun 18, 2026	39.01	39.61	38.63	38.99	38.99	1.35%	241,555
Jun 17, 2026	39.30	39.73	38.28	38.47	38.47	-2.51%	99,493
Jun 16, 2026	39.88	40.18	39.12	39.46	39.46	0.25%	106,227
Jun 15, 2026	40.50	40.67	39.28	39.36	39.36	-1.80%	107,050
Jun 12, 2026	39.67	40.30	39.45	40.08	40.08	1.60%	86,621
Jun 11, 2026	40.15	40.28	39.21	39.45	39.45	-1.60%	122,280
Jun 10, 2026	40.30	40.80	39.91	40.09	40.09	0.23%	126,697
Jun 9, 2026	39.65	40.59	39.59	40.00	40.00	0.88%	99,518
Jun 8, 2026	39.56	40.00	39.31	39.65	39.65	1.12%	102,440
Jun 5, 2026	39.38	39.80	38.19	39.21	39.21	-0.28%	101,403
Jun 4, 2026	38.20	39.63	38.20	39.32	39.32	4.46%	93,443
Jun 3, 2026	38.06	38.06	37.56	37.64	37.64	-1.36%	84,459
Jun 2, 2026	37.79	38.37	37.79	38.16	38.16	0.50%	65,289
Jun 1, 2026	37.59	38.17	37.20	37.97	37.97	-0.76%	64,158
May 29, 2026	38.06	38.65	37.99	38.26	38.26	-0.16%	46,455
May 28, 2026	38.44	38.44	37.69	38.32	38.32	-0.23%	63,720
May 27, 2026	38.78	38.90	38.33	38.41	38.41	-0.26%	83,306
May 26, 2026	38.18	39.38	38.18	38.51	38.51	1.13%	105,627
May 22, 2026	37.93	38.24	37.89	38.08	38.08	0.42%	53,733
May 21, 2026	37.31	38.20	37.30	37.92	37.92	0.34%	72,667
May 20, 2026	36.66	37.81	36.66	37.79	37.79	3.05%	81,727
May 19, 2026	36.96	37.10	36.39	36.67	36.67	-0.65%	87,593
May 18, 2026	37.32	37.64	36.86	36.91	36.91	-0.16%	67,601
May 15, 2026	37.21	37.21	36.60	36.97	36.97	-0.08%	84,912
May 14, 2026	37.18	38.00	36.92	37.00	37.00	0.82%	80,848
May 13, 2026	36.86	37.20	36.61	36.70	36.70	-1.45%	84,316
May 12, 2026	37.02	37.54	36.36	37.24	37.24	0.30%	56,735
May 11, 2026	38.44	38.44	37.10	37.13	37.13	-3.51%	91,308
May 8, 2026	38.10	38.74	38.06	38.48	38.48	0.47%	76,446
May 7, 2026	38.16	38.62	37.84	38.30	38.30	1.06%	85,865
May 6, 2026	37.71	38.35	37.71	37.90	37.90	1.58%	81,729
May 5, 2026	36.74	37.63	36.74	37.31	37.31	2.22%	77,022
May 4, 2026	37.35	37.85	36.46	36.50	36.50	-3.44%	62,528
May 1, 2026	37.33	38.37	37.08	37.80	37.80	1.23%	84,565
Apr 30, 2026	37.06	37.69	36.97	37.34	37.34	0.21%	73,682
Apr 29, 2026	38.23	38.23	37.10	37.26	37.26	-2.08%	90,557
Apr 28, 2026	37.93	38.72	37.25	38.05	38.05	0.96%	79,849
Apr 27, 2026	37.32	38.36	37.17	37.69	37.69	0.48%	95,285
Apr 24, 2026	38.29	38.29	36.45	37.51	37.51	-2.90%	205,593
Apr 23, 2026	40.21	40.61	37.22	38.63	38.63	-4.69%	239,423
Apr 22, 2026	41.22	41.50	40.28	40.53	40.53	-1.03%	68,595
Apr 21, 2026	41.65	42.17	40.74	40.95	40.95	-1.99%	48,231
Apr 20, 2026	41.82	42.29	41.49	41.78	41.78	-0.81%	46,607
Apr 17, 2026	41.50	42.83	41.42	42.12	42.12	2.56%	116,850
Apr 16, 2026	40.96	41.38	40.78	41.07	41.07	-0.41%	52,657
Apr 15, 2026	41.49	41.59	41.12	41.24	41.24	-0.77%	42,128
Apr 14, 2026	41.33	41.65	40.13	41.56	41.56	-0.07%	64,908
Apr 13, 2026	41.18	41.60	40.69	41.59	41.59	0.90%	104,910
Apr 10, 2026	41.35	41.35	40.58	41.22	41.22	-0.29%	80,367
Apr 9, 2026	40.53	41.46	40.01	41.34	41.34	2.07%	98,565
Apr 8, 2026	40.00	41.00	39.58	40.50	40.50	2.90%	147,247
Apr 7, 2026	39.24	39.69	38.89	39.36	39.36	1.57%	76,752
Apr 6, 2026	38.48	39.29	38.48	38.75	38.75	0.52%	75,040
Apr 2, 2026	38.18	38.92	37.55	38.55	38.55	-0.10%	44,452
Apr 1, 2026	37.90	39.02	37.90	38.59	38.59	2.01%	70,365
Mar 31, 2026	37.84	37.85	37.09	37.83	37.83	1.04%	88,015
Mar 30, 2026	37.36	38.01	37.18	37.44	37.44	0.67%	59,982
Mar 27, 2026	37.46	37.78	36.63	37.19	37.19	-1.30%	84,619
Mar 26, 2026	37.01	37.68	37.01	37.68	37.68	0.19%	69,992
Mar 25, 2026	38.00	38.11	37.26	37.61	37.61	-0.45%	49,464
Mar 24, 2026	37.40	38.27	35.94	37.78	37.78	-0.21%	81,420
Mar 23, 2026	37.93	38.50	37.45	37.86	37.86	2.16%	82,964
Mar 20, 2026	36.88	37.30	36.02	37.06	37.06	1.59%	142,517
Mar 19, 2026	36.42	37.14	35.88	36.48	36.48	-	179,903
Mar 18, 2026	37.38	38.14	36.27	36.48	36.48	-2.77%	81,963
Mar 17, 2026	38.32	38.32	37.08	37.52	37.52	-1.03%	57,012
Mar 16, 2026	37.73	38.17	37.69	37.91	37.91	1.53%	63,440
Mar 13, 2026	37.86	37.86	37.18	37.34	37.34	-0.90%	42,905
Mar 12, 2026	37.20	37.90	36.67	37.68	37.68	-0.03%	41,177
Mar 11, 2026	38.02	38.02	37.21	37.69	37.69	-1.67%	45,255
Mar 10, 2026	37.95	39.08	37.64	38.33	38.33	0.16%	55,284
Mar 9, 2026	38.01	38.44	36.61	38.27	38.27	-0.83%	73,136
Mar 6, 2026	38.48	38.71	37.58	38.59	38.59	-1.51%	55,762
Mar 5, 2026	39.67	39.91	38.69	39.18	39.18	-2.34%	68,405
Mar 4, 2026	40.31	40.66	39.89	40.12	40.12	0.20%	57,572
Mar 3, 2026	39.35	40.18	38.90	40.04	40.04	-0.45%	47,692
Mar 2, 2026	39.16	40.60	39.04	40.22	40.22	1.54%	88,681
Feb 27, 2026	40.32	40.60	39.40	39.61	39.61	-3.32%	95,965
Feb 26, 2026	40.78	41.64	40.48	40.97	40.97	0.02%	77,150
Feb 25, 2026	40.23	41.44	40.15	40.96	40.96	2.97%	53,493
Feb 24, 2026	39.66	40.36	39.42	39.78	39.78	-0.33%	58,212
Feb 23, 2026	41.65	42.00	39.67	39.91	39.91	-4.84%	86,340
Feb 20, 2026	41.94	42.49	41.55	41.94	41.94	0.07%	46,682
Feb 19, 2026	41.19	41.94	40.50	41.91	41.91	0.60%	68,437
Feb 18, 2026	42.54	43.50	41.45	41.66	41.66	-2.50%	57,505
Feb 17, 2026	42.48	42.74	42.10	42.73	42.73	0.68%	66,929
Feb 13, 2026	41.78	42.55	41.07	42.44	42.44	1.99%	78,001
Feb 12, 2026	42.21	42.30	40.62	41.61	41.61	-0.34%	109,300
Feb 11, 2026	43.33	43.45	41.70	41.75	41.75	-2.70%	50,106
Feb 10, 2026	43.17	43.28	42.51	42.91	42.91	-0.88%	57,531
Feb 9, 2026	43.25	43.59	42.92	43.29	43.29	-0.39%	53,491
Feb 6, 2026	43.00	43.84	42.85	43.46	43.46	1.92%	93,751
Feb 5, 2026	43.12	43.74	42.31	42.64	42.64	-1.66%	84,848
Feb 4, 2026	42.68	43.47	42.15	43.36	43.36	2.72%	124,997
Feb 3, 2026	41.33	42.80	40.88	42.21	42.21	0.19%	90,480