Third Coast Bancshares In... (TCBX)
35.66
-0.16 (-0.45%)
At close: Mar 03, 2025, 3:59 PM
35.00
-1.85%
After-hours: Mar 03, 2025, 07:50 PM EST
TCBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 36.03 | 36.31 | 35.36 | 35.60 | -0.22 | -0.61% | 45,593 |
| Feb 28, 2025 | 35.75 | 36.12 | 35.55 | 35.82 | 0.35 | 0.99% | 52,400 |
| Feb 27, 2025 | 35.85 | 36.39 | 35.36 | 35.47 | -0.41 | -1.14% | 41,315 |
| Feb 26, 2025 | 34.80 | 36.01 | 34.80 | 35.88 | 0.52 | 1.47% | 70,245 |
| Feb 25, 2025 | 35.88 | 39.45 | 35.35 | 35.36 | -0.12 | -0.34% | 65,634 |
| Feb 24, 2025 | 35.70 | 36.19 | 34.96 | 35.48 | -0.03 | -0.08% | 113,700 |
| Feb 21, 2025 | 37.23 | 37.23 | 35.47 | 35.51 | -1.36 | -3.69% | 86,539 |
| Feb 20, 2025 | 37.20 | 37.20 | 36.26 | 36.87 | -0.58 | -1.55% | 103,600 |
| Feb 19, 2025 | 37.02 | 37.71 | 36.82 | 37.45 | 0.05 | 0.13% | 62,700 |
| Feb 18, 2025 | 38.02 | 38.87 | 37.31 | 37.40 | -0.65 | -1.71% | 69,535 |
| Feb 14, 2025 | 38.23 | 38.80 | 37.80 | 38.05 | 0.21 | 0.55% | 45,300 |
| Feb 13, 2025 | 37.70 | 37.91 | 37.06 | 37.84 | 0.35 | 0.93% | 44,800 |
| Feb 12, 2025 | 37.45 | 37.91 | 37.04 | 37.49 | -0.57 | -1.50% | 70,419 |
| Feb 11, 2025 | 37.14 | 38.23 | 37.14 | 38.06 | 0.54 | 1.44% | 85,916 |
| Feb 10, 2025 | 38.50 | 38.50 | 37.11 | 37.52 | -0.64 | -1.68% | 112,135 |
| Feb 7, 2025 | 38.88 | 38.88 | 37.68 | 38.16 | -0.48 | -1.24% | 96,200 |
| Feb 6, 2025 | 37.99 | 39.06 | 37.79 | 38.64 | 0.71 | 1.87% | 122,712 |
| Feb 5, 2025 | 37.72 | 38.00 | 36.79 | 37.93 | 0.99 | 2.68% | 111,000 |
| Feb 4, 2025 | 35.35 | 37.06 | 34.90 | 36.94 | 1.54 | 4.35% | 72,400 |
| Feb 3, 2025 | 35.34 | 36.10 | 35.15 | 35.40 | -0.65 | -1.80% | 36,248 |
| Jan 31, 2025 | 36.10 | 36.84 | 35.80 | 36.05 | -0.10 | -0.28% | 55,200 |
| Jan 30, 2025 | 36.21 | 36.77 | 35.98 | 36.15 | 0.27 | 0.75% | 46,500 |
| Jan 29, 2025 | 36.25 | 36.65 | 34.88 | 35.88 | -1.17 | -3.16% | 95,200 |
| Jan 28, 2025 | 36.70 | 37.48 | 36.33 | 37.05 | 0.23 | 0.62% | 89,035 |
| Jan 27, 2025 | 36.75 | 37.79 | 36.67 | 36.82 | 0.13 | 0.35% | 111,700 |
| Jan 24, 2025 | 35.43 | 37.00 | 35.20 | 36.69 | 1.61 | 4.59% | 114,412 |
| Jan 23, 2025 | 34.48 | 35.18 | 32.17 | 35.08 | 1.72 | 5.16% | 177,800 |
| Jan 22, 2025 | 33.54 | 33.63 | 33.08 | 33.36 | -0.25 | -0.74% | 48,100 |
| Jan 21, 2025 | 33.31 | 33.82 | 33.21 | 33.61 | 0.51 | 1.54% | 45,835 |
| Jan 17, 2025 | 33.16 | 33.24 | 32.74 | 33.10 | 0.34 | 1.04% | 34,806 |
| Jan 16, 2025 | 32.93 | 33.18 | 32.44 | 32.76 | -0.14 | -0.43% | 43,500 |
| Jan 15, 2025 | 33.06 | 33.06 | 32.27 | 32.90 | 0.78 | 2.43% | 43,916 |
| Jan 14, 2025 | 31.35 | 32.35 | 31.35 | 32.12 | 0.82 | 2.62% | 88,339 |
| Jan 13, 2025 | 30.56 | 31.35 | 30.47 | 31.30 | 0.39 | 1.26% | 72,500 |
| Jan 10, 2025 | 31.67 | 31.76 | 30.35 | 30.91 | -1.36 | -4.21% | 69,702 |
| Jan 8, 2025 | 32.01 | 32.53 | 31.75 | 32.27 | -0.03 | -0.09% | 67,642 |
| Jan 7, 2025 | 33.20 | 33.24 | 31.75 | 32.30 | -0.66 | -2.00% | 61,900 |
| Jan 6, 2025 | 33.11 | 33.53 | 32.71 | 32.96 | -0.11 | -0.33% | 72,731 |
| Jan 3, 2025 | 32.87 | 33.21 | 32.24 | 33.07 | 0.23 | 0.70% | 59,334 |
| Jan 2, 2025 | 33.99 | 34.23 | 32.50 | 32.84 | -1.11 | -3.27% | 81,306 |
| Dec 31, 2024 | 34.39 | 34.77 | 33.83 | 33.95 | -0.43 | -1.25% | 100,944 |
| Dec 30, 2024 | 33.99 | 34.59 | 33.70 | 34.38 | 0.25 | 0.73% | 43,033 |
| Dec 27, 2024 | 34.74 | 35.49 | 33.79 | 34.13 | -0.77 | -2.21% | 38,133 |
| Dec 26, 2024 | 34.18 | 35.05 | 34.01 | 34.90 | 0.54 | 1.57% | 35,500 |
| Dec 24, 2024 | 33.98 | 34.36 | 33.88 | 34.36 | 0.26 | 0.76% | 32,600 |
| Dec 23, 2024 | 33.95 | 34.28 | 33.73 | 34.10 | -0.15 | -0.44% | 33,822 |
| Dec 20, 2024 | 33.03 | 34.63 | 33.03 | 34.25 | 0.78 | 2.33% | 117,127 |
| Dec 19, 2024 | 34.48 | 35.02 | 33.37 | 33.47 | -0.54 | -1.59% | 104,020 |
| Dec 18, 2024 | 36.21 | 36.97 | 33.49 | 34.01 | -2.15 | -5.95% | 119,882 |
| Dec 17, 2024 | 37.04 | 37.07 | 36.09 | 36.16 | -0.81 | -2.19% | 71,812 |