Third Coast Bancshares In...

28.48
-1.72 (-5.70%)
At close: Apr 04, 2025, 3:59 PM
28.32
-0.56%
After-hours: Apr 04, 2025, 04:05 PM EDT

Third Coast Bancshares Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 31.04 31.28 29.67 30.20 -2.43 -7.45% 63,056
Apr 2, 2025 31.71 32.68 31.67 32.63 -0.11 -0.34% 69,023
Apr 1, 2025 33.31 33.60 32.49 32.74 -0.63 -1.89% 82,410
Mar 31, 2025 32.96 33.73 32.45 33.37 0.18 0.54% 129,100
Mar 28, 2025 34.07 34.07 32.91 33.19 -0.92 -2.70% 48,118
Mar 27, 2025 34.37 34.37 33.41 34.11 -0.24 -0.70% 57,000
Mar 26, 2025 34.35 35.00 34.21 34.35 -0.13 -0.38% 53,447
Mar 25, 2025 34.09 35.10 33.69 34.48 0.69 2.04% 81,100
Mar 24, 2025 33.69 34.23 33.17 33.79 0.39 1.17% 45,400
Mar 21, 2025 33.63 34.12 31.73 33.40 -0.55 -1.62% 94,021
Mar 20, 2025 33.36 34.79 33.31 33.95 0.18 0.53% 113,000
Mar 19, 2025 32.67 33.88 32.67 33.77 0.78 2.36% 76,800
Mar 18, 2025 32.78 33.17 32.52 32.99 0.12 0.37% 37,242
Mar 17, 2025 32.51 33.21 32.27 32.87 0.49 1.51% 58,300
Mar 14, 2025 32.15 32.59 31.73 32.38 0.70 2.21% 41,426
Mar 13, 2025 32.63 32.95 31.67 31.68 -0.77 -2.37% 35,120
Mar 12, 2025 32.09 32.58 31.50 32.45 0.59 1.85% 48,848
Mar 11, 2025 32.20 32.82 31.36 31.86 -0.37 -1.15% 71,300
Mar 10, 2025 32.66 33.33 31.78 32.23 -1.23 -3.68% 133,427
Mar 7, 2025 33.81 34.18 32.51 33.46 -0.36 -1.06% 47,800
Mar 6, 2025 33.84 34.02 32.35 33.82 -0.21 -0.62% 76,500
Mar 5, 2025 34.53 34.70 33.51 34.03 -0.39 -1.13% 68,343
Mar 4, 2025 35.13 35.15 33.99 34.42 -1.18 -3.31% 65,400
Mar 3, 2025 36.03 36.31 35.36 35.60 -0.22 -0.61% 45,738
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