Third Coast Bancshares In... (TCBX)
NASDAQ: TCBX
· Real-Time Price · USD
39.98
-0.41 (-1.02%)
At close: Sep 05, 2025, 3:59 PM
39.98
0.00%
After-hours: Sep 05, 2025, 04:24 PM EDT
TCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.67 | 41.25 | 39.59 | 39.98 | 39.98 | -1.02% | 56,456 |
| 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 |
| Aug 28, 2025 | 40.27 | 40.27 | 39.72 | 40.01 | 40.01 | 0.05% | 51,900 |
| Aug 27, 2025 | 39.91 | 40.66 | 39.43 | 39.99 | 39.99 | 0.03% | 82,646 |
| Aug 26, 2025 | 39.47 | 40.56 | 39.30 | 39.98 | 39.98 | 1.09% | 105,200 |
| Aug 25, 2025 | 39.83 | 39.94 | 39.48 | 39.55 | 39.55 | -0.73% | 34,045 |
| Aug 22, 2025 | 38.70 | 40.35 | 37.60 | 39.84 | 39.84 | 3.80% | 127,600 |
| Aug 21, 2025 | 38.54 | 39.10 | 38.00 | 38.38 | 38.38 | -0.60% | 48,800 |
| Aug 20, 2025 | 38.66 | 39.12 | 38.34 | 38.61 | 38.61 | -0.13% | 49,511 |
| Aug 19, 2025 | 38.76 | 39.15 | 38.52 | 38.66 | 38.66 | 0.16% | 37,435 |
| Aug 18, 2025 | 38.56 | 38.83 | 36.82 | 38.60 | 38.60 | 0.21% | 45,500 |
| Aug 15, 2025 | 39.25 | 39.30 | 38.06 | 38.52 | 38.52 | -1.51% | 101,018 |
| 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 |