Third Coast Bancshares In... (TCBX)
NASDAQ: TCBX
· Real-Time Price · USD
39.41
0.40 (1.03%)
At close: Sep 26, 2025, 3:59 PM
39.41
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
TCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.15 | 39.65 | 38.71 | 39.41 | 39.41 | 1.03% | 51,565 |
| Sep 25, 2025 | 39.32 | 39.32 | 38.75 | 39.01 | 39.01 | -1.19% | 62,745 |
| Sep 24, 2025 | 39.95 | 40.40 | 39.20 | 39.48 | 39.48 | -0.68% | 98,000 |
| Sep 23, 2025 | 39.86 | 40.86 | 39.56 | 39.75 | 39.75 | -0.72% | 79,300 |
| Sep 22, 2025 | 40.22 | 40.34 | 39.67 | 40.04 | 40.04 | -0.60% | 69,600 |
| Sep 19, 2025 | 40.66 | 41.16 | 39.52 | 40.28 | 40.28 | -1.76% | 286,500 |
| Sep 18, 2025 | 40.14 | 41.02 | 40.05 | 41.00 | 41.00 | 2.50% | 135,100 |
| Sep 17, 2025 | 39.81 | 40.76 | 39.36 | 40.00 | 40.00 | 1.01% | 153,900 |
| Sep 16, 2025 | 39.50 | 39.88 | 39.11 | 39.60 | 39.60 | 0.35% | 138,600 |
| Sep 15, 2025 | 39.86 | 40.16 | 39.34 | 39.46 | 39.46 | -0.30% | 55,500 |
| Sep 12, 2025 | 39.83 | 39.84 | 39.21 | 39.58 | 39.58 | -0.68% | 52,334 |
| Sep 11, 2025 | 39.62 | 40.02 | 39.33 | 39.85 | 39.85 | 1.14% | 82,931 |
| Sep 10, 2025 | 39.27 | 39.70 | 39.18 | 39.40 | 39.40 | 0.46% | 34,900 |
| Sep 9, 2025 | 39.75 | 39.75 | 39.08 | 39.22 | 39.22 | -1.28% | 27,200 |
| Sep 8, 2025 | 39.98 | 40.10 | 39.51 | 39.73 | 39.73 | -0.63% | 59,131 |
| Sep 5, 2025 | 40.67 | 41.25 | 39.59 | 39.98 | 39.98 | -1.02% | 56,500 |
| Sep 4, 2025 | 39.70 | 40.44 | 39.25 | 40.39 | 40.39 | 2.51% | 57,345 |
| Sep 3, 2025 | 39.59 | 40.07 | 38.95 | 39.40 | 39.40 | -0.98% | 57,800 |
| Sep 2, 2025 | 39.54 | 40.33 | 39.13 | 39.79 | 39.79 | -0.10% | 56,800 |
| Aug 29, 2025 | 40.11 | 40.35 | 39.40 | 39.83 | 39.83 | -0.45% | 47,800 |