Third Coast Bancshares (TCBX) Historical Prices

Time Period

Events

TCBX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	40.69	40.69	39.68	39.89	39.89	-1.29%	218,338	2.09
Oct 29, 2026	40.84	41.00	40.14	40.41	40.41	+0.35%	134,533	1.29
Oct 28, 2026	40.16	40.64	39.84	40.27	40.27	+0.25%	138,928	1.34
Oct 27, 2026	40.63	40.85	39.78	40.17	40.17	+0.12%	143,971	1.39
Oct 26, 2026	40.15	40.77	39.88	40.12	40.12	+0.80%	126,603	1.21
Oct 23, 2026	39.96	40.09	39.20	39.80	39.80	-0.50%	277,343	2.67
Oct 22, 2026	39.32	41.10	39.24	40.00	40.00	-1.86%	247,214	2.41
Oct 21, 2026	41.44	41.44	40.36	40.76	40.76	-1.43%	67,482	0.64
Oct 20, 2026	40.99	41.87	40.65	41.35	41.35	+1.72%	83,068	0.78
Oct 19, 2026	41.35	41.47	40.63	40.65	40.65	-2.05%	70,343	0.65
Oct 16, 2026	41.70	42.40	41.42	41.50	41.50	+0.24%	101,966	0.94
Oct 15, 2026	41.52	41.92	41.17	41.40	41.40	+0.49%	104,277	0.96
Oct 14, 2026	40.97	42.00	40.56	41.20	41.20	-1.39%	93,009	0.86
Oct 13, 2026	42.00	42.01	41.35	41.78	41.78	+0.19%	97,201	0.89
Oct 12, 2026	41.19	41.98	41.01	41.70	41.70	+0.87%	80,006	0.73
Oct 09, 2026	41.58	44.17	41.09	41.34	41.34	-1.03%	89,557	0.82
Oct 08, 2026	41.96	41.99	41.31	41.77	41.77	+1.21%	126,507	1.17
Oct 07, 2026	42.14	42.14	40.83	41.27	41.27	-4.07%	146,800	1.38
Oct 06, 2026	43.13	43.71	42.78	43.02	43.02	+0.30%	51,052	0.47
Oct 05, 2026	43.04	43.59	42.65	42.89	42.89	-1.08%	74,503	0.69
Oct 02, 2026	43.30	43.59	43.05	43.36	43.36	+1.14%	74,524	0.68
Oct 01, 2026	42.08	42.87	41.60	42.87	42.87	+1.13%	94,335	0.86
Sep 30, 2026	42.45	42.82	41.80	42.39	42.39	-0.49%	126,079	1.17
Sep 29, 2026	43.12	43.51	42.01	42.60	42.60	-1.34%	120,072	1.11
Sep 28, 2026	43.09	43.49	42.61	43.18	43.18	-0.16%	91,169	0.83
Sep 25, 2026	43.27	43.80	43.18	43.25	43.25	+1.03%	132,417	1.21
Sep 24, 2026	43.20	43.53	42.46	42.81	42.81	-0.28%	141,190	1.29
Sep 23, 2026	43.49	43.94	42.57	42.93	42.93	-1.45%	78,094	0.66
Sep 22, 2026	44.37	44.72	43.55	43.56	43.56	-1.11%	80,756	0.68
Sep 21, 2026	44.33	44.96	44.05	44.05	44.05	-0.72%	77,825	0.66
Sep 18, 2026	44.07	44.44	43.18	44.37	44.37	-0.07%	243,096	2.10
Sep 17, 2026	44.70	44.74	44.04	44.40	44.40	+0.23%	58,676	0.50
Sep 16, 2026	45.05	45.39	43.52	44.30	44.30	-2.08%	78,001	0.65
Sep 15, 2026	45.09	45.32	44.74	45.24	45.24	-0.31%	92,620	0.78
Sep 14, 2026	44.99	45.58	44.90	45.38	45.38	+0.84%	107,991	0.90
Sep 11, 2026	45.63	45.68	44.51	45.00	45.00	-0.24%	113,427	0.95
Sep 10, 2026	44.80	45.24	44.35	45.11	45.11	+0.47%	98,633	0.83
Sep 09, 2026	45.17	45.42	44.57	44.90	44.90	-1.25%	67,794	0.56
Sep 08, 2026	45.64	46.01	45.36	45.47	45.47	-1.26%	86,254	0.71
Sep 07, 2026	44.82	46.14	44.80	46.05	46.05	+0.00%	0	0.00
Sep 04, 2026	44.82	46.14	44.80	46.05	46.05	+2.65%	228,679	1.89
Sep 03, 2026	45.27	45.50	44.73	44.86	44.86	+0.07%	179,136	1.50
Sep 02, 2026	44.22	45.33	44.17	44.83	44.83	+2.16%	133,820	1.13
Sep 01, 2026	44.45	44.69	43.39	43.88	43.88	-1.61%	99,268	0.84
Aug 31, 2026	45.03	45.03	43.94	44.60	44.60	-1.17%	69,190	0.58
Aug 28, 2026	45.01	45.97	44.44	45.13	45.13	+0.09%	91,715	0.78
Aug 27, 2026	44.40	45.37	43.87	45.09	45.09	+1.69%	79,498	0.68
Aug 26, 2026	45.69	45.69	44.17	44.34	44.34	-2.44%	90,170	0.77
Aug 25, 2026	45.61	45.62	45.12	45.45	45.45	-0.42%	102,141	0.87
Aug 24, 2026	45.50	46.25	45.34	45.64	45.64	+0.33%	74,504	0.63

Third Coast Bancshares historical prices

Third Coast Bancshares (TCBX) Historical Prices

Become an Expert with TipRanks Premium