Third Coast Bancshares In... (TCBX)
NASDAQ: TCBX
· Real-Time Price · USD
38.74
-0.37 (-0.95%)
At close: Aug 15, 2025, 12:11 PM
TCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.80 | 39.27 | 38.40 | 39.11 | 39.11 | -0.28% | 54,508 |
| Aug 13, 2025 | 38.91 | 39.25 | 38.44 | 39.22 | 39.22 | 1.87% | 112,227 |
| Aug 12, 2025 | 37.14 | 38.58 | 37.14 | 38.50 | 38.50 | 4.70% | 72,900 |
| Aug 11, 2025 | 36.47 | 36.82 | 36.25 | 36.77 | 36.77 | 1.52% | 39,326 |
| Aug 8, 2025 | 35.66 | 36.40 | 35.60 | 36.22 | 36.22 | 1.54% | 26,800 |
| Aug 7, 2025 | 35.99 | 36.20 | 35.60 | 35.67 | 35.67 | -0.78% | 48,418 |
| Aug 6, 2025 | 36.52 | 36.79 | 35.80 | 35.95 | 35.95 | -1.59% | 89,243 |
| Aug 5, 2025 | 36.87 | 37.05 | 36.25 | 36.53 | 36.53 | -0.54% | 47,642 |
| Aug 4, 2025 | 36.28 | 36.86 | 35.74 | 36.73 | 36.73 | 1.05% | 49,805 |
| Aug 1, 2025 | 37.01 | 37.01 | 36.02 | 36.35 | 36.35 | -3.45% | 96,219 |
| Jul 31, 2025 | 38.25 | 38.91 | 37.16 | 37.65 | 37.65 | -1.93% | 107,300 |
| Jul 30, 2025 | 39.00 | 39.72 | 38.10 | 38.39 | 38.39 | -1.56% | 122,500 |
| Jul 29, 2025 | 37.50 | 39.08 | 37.32 | 39.00 | 39.00 | 5.06% | 137,300 |
| Jul 28, 2025 | 37.02 | 37.42 | 36.68 | 37.12 | 37.12 | 1.42% | 73,400 |
| Jul 25, 2025 | 37.45 | 37.45 | 36.47 | 36.60 | 36.60 | -1.82% | 75,400 |
| Jul 24, 2025 | 36.53 | 37.88 | 36.22 | 37.28 | 37.28 | 2.78% | 121,200 |
| Jul 23, 2025 | 36.20 | 36.27 | 35.03 | 36.27 | 36.27 | 1.31% | 44,000 |
| Jul 22, 2025 | 35.95 | 36.38 | 35.57 | 35.80 | 35.80 | -0.67% | 41,400 |
| Jul 21, 2025 | 35.99 | 36.60 | 35.59 | 36.04 | 36.04 | 0.28% | 57,200 |
| Jul 18, 2025 | 36.97 | 36.97 | 33.95 | 35.94 | 35.94 | -1.78% | 55,220 |