Third Coast Bancshares, Inc.TCBXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $37.85 | $38.04 | $37.60 | $37.94 | 27,030 |
| 1/9/2026 | $38.72 | $38.98 | $37.99 | $38.19 | 45,100 |
| 1/8/2026 | $37.79 | $38.98 | $37.79 | $38.81 | 47,800 |
| 1/7/2026 | $38.32 | $38.58 | $37.56 | $38.01 | 51,800 |
| 1/6/2026 | $38.00 | $38.94 | $37.64 | $38.45 | 79,100 |
| 1/5/2026 | $37.43 | $38.75 | $37.43 | $38.31 | 77,000 |
| 1/2/2026 | $37.86 | $37.97 | $36.81 | $37.43 | 121,200 |
| 12/31/2025 | $38.48 | $38.61 | $37.61 | $38.01 | 147,700 |
| 12/30/2025 | $38.80 | $38.94 | $38.17 | $38.35 | 54,500 |
| 12/29/2025 | $39.46 | $39.51 | $38.80 | $38.82 | 45,600 |
| 12/26/2025 | $39.85 | $40.00 | $39.12 | $39.39 | 34,000 |
| 12/24/2025 | $39.62 | $40.51 | $39.31 | $39.89 | 46,900 |
| 12/23/2025 | $39.64 | $40.58 | $39.28 | $39.54 | 38,000 |
| 12/22/2025 | $40.39 | $40.94 | $39.76 | $39.92 | 52,000 |
| 12/19/2025 | $41.32 | $41.69 | $40.11 | $40.41 | 130,500 |
| 12/18/2025 | $40.80 | $41.70 | $40.44 | $41.46 | 118,000 |
| 12/17/2025 | $40.17 | $41.35 | $40.00 | $40.58 | 76,900 |
| 12/16/2025 | $40.15 | $40.60 | $39.99 | $40.21 | 52,300 |
| 12/15/2025 | $40.40 | $40.50 | $39.65 | $40.08 | 52,500 |
| 12/12/2025 | $40.03 | $40.48 | $39.66 | $39.97 | 60,900 |
| 12/11/2025 | $40.00 | $40.34 | $39.36 | $39.94 | 102,500 |
| 12/10/2025 | $39.15 | $40.33 | $39.01 | $39.92 | 135,200 |
| 12/9/2025 | $38.31 | $39.28 | $38.26 | $39.09 | 98,900 |
| 12/8/2025 | $38.90 | $39.10 | $38.00 | $38.15 | 79,700 |
| 12/5/2025 | $38.71 | $38.87 | $38.36 | $38.73 | 48,800 |
| 12/4/2025 | $39.34 | $39.34 | $38.54 | $38.96 | 34,300 |
| 12/3/2025 | $38.20 | $39.22 | $38.20 | $39.08 | 45,300 |
| 12/2/2025 | $38.69 | $38.69 | $37.96 | $38.20 | 40,232 |
| 12/1/2025 | $38.12 | $38.89 | $38.00 | $38.57 | 79,100 |
| 11/28/2025 | $38.70 | $38.70 | $37.79 | $38.11 | 23,400 |
| 11/26/2025 | $38.13 | $38.88 | $37.78 | $38.36 | 38,300 |
| 11/25/2025 | $37.52 | $38.62 | $37.52 | $38.48 | 45,526 |
| 11/24/2025 | $36.90 | $37.47 | $36.25 | $37.26 | 46,600 |
| 11/21/2025 | $36.63 | $37.31 | $36.25 | $37.11 | 100,900 |
| 11/20/2025 | $37.09 | $37.69 | $36.00 | $36.29 | 72,800 |
| 11/19/2025 | $36.32 | $36.90 | $36.06 | $36.50 | 58,200 |
| 11/18/2025 | $36.05 | $36.38 | $35.73 | $36.05 | 48,400 |
| 11/17/2025 | $37.57 | $37.58 | $36.01 | $36.20 | 50,800 |
| 11/14/2025 | $37.24 | $37.58 | $36.87 | $37.41 | 45,300 |
| 11/13/2025 | $37.92 | $38.26 | $37.29 | $37.56 | 31,500 |
| 11/12/2025 | $37.90 | $38.81 | $37.56 | $38.18 | 81,700 |
| 11/11/2025 | $37.30 | $37.97 | $36.72 | $37.75 | 25,200 |
| 11/10/2025 | $36.87 | $37.59 | $36.73 | $37.40 | 50,900 |
| 11/7/2025 | $36.74 | $36.94 | $36.32 | $36.70 | 28,600 |
| 11/6/2025 | $37.27 | $37.80 | $36.50 | $36.60 | 38,500 |
| 11/5/2025 | $36.35 | $37.75 | $36.20 | $37.51 | 95,800 |
| 11/4/2025 | $36.41 | $36.74 | $35.77 | $36.14 | 62,624 |
| 11/3/2025 | $36.84 | $37.05 | $36.21 | $36.46 | 51,200 |
| 10/31/2025 | $37.40 | $37.40 | $36.40 | $36.75 | 50,000 |
| 10/30/2025 | $36.58 | $37.68 | $35.91 | $36.83 | 70,300 |
| 10/29/2025 | $37.45 | $37.89 | $36.27 | $36.65 | 58,625 |
| 10/28/2025 | $38.00 | $38.65 | $37.47 | $37.63 | 52,613 |
| 10/27/2025 | $38.63 | $39.33 | $37.67 | $37.79 | 48,148 |
| 10/24/2025 | $38.52 | $39.50 | $38.18 | $38.43 | 55,100 |
| 10/23/2025 | $39.98 | $40.58 | $37.50 | $38.10 | 133,614 |
| 10/22/2025 | $39.21 | $39.86 | $38.83 | $39.28 | 81,723 |
| 10/21/2025 | $39.47 | $39.76 | $38.92 | $39.17 | 50,936 |
| 10/20/2025 | $38.10 | $39.76 | $37.99 | $39.74 | 75,322 |
| 10/17/2025 | $37.81 | $38.25 | $37.35 | $37.61 | 73,501 |
| 10/16/2025 | $38.16 | $38.16 | $36.86 | $37.59 | 146,908 |
| 10/15/2025 | $39.44 | $39.67 | $38.28 | $38.42 | 36,000 |