5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
+0.81%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
-2.91%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
+20.23%
Third Coast Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $38.97 | $38.78 (-0.49%) | $39.36 | $38.78 | 71.26 K | $535.24 M |
| 06/18/2026 | $39.01 | $38.99 (-0.05%) | $39.60 | $38.63 | 274.20 K | $538.14 M |
| 06/17/2026 | $39.30 | $38.47 (-2.11%) | $39.73 | $38.28 | 100.42 K | $530.96 M |
| 06/16/2026 | $39.88 | $39.46 (-1.05%) | $40.18 | $39.12 | 106.51 K | $544.63 M |
| 06/15/2026 | $40.50 | $39.36 (-2.81%) | $40.67 | $39.28 | 120.90 K | $543.25 M |
| 06/12/2026 | $39.67 | $40.08 (1.03%) | $40.30 | $39.45 | 89.93 K | $553.18 M |
| 06/11/2026 | $40.15 | $39.45 (-1.74%) | $40.28 | $39.21 | 133.63 K | $544.49 M |
| 06/10/2026 | $40.30 | $40.09 (-0.52%) | $40.80 | $39.91 | 126.70 K | $553.32 M |
| 06/09/2026 | $39.65 | $40.00 (0.88%) | $40.59 | $39.59 | 103.80 K | $552.08 M |
| 06/08/2026 | $39.56 | $39.65 (0.23%) | $40.00 | $39.31 | 102.44 K | $547.25 M |
| 06/05/2026 | $39.38 | $39.21 (-0.43%) | $39.80 | $38.19 | 103.65 K | $541.18 M |
| 06/04/2026 | $38.20 | $39.32 (2.93%) | $39.63 | $38.20 | 93.72 K | $542.69 M |
| 06/03/2026 | $38.06 | $37.64 (-1.1%) | $38.06 | $37.56 | 84.50 K | $519.51 M |
| 06/02/2026 | $37.79 | $38.16 (0.98%) | $38.37 | $37.79 | 67.31 K | $526.68 M |
| 06/01/2026 | $37.59 | $37.97 (1.01%) | $38.17 | $37.20 | 64.50 K | $524.06 M |
| 05/29/2026 | $38.06 | $38.26 (0.53%) | $38.65 | $37.99 | 46.52 K | $528.06 M |
| 05/28/2026 | $38.44 | $38.32 (-0.31%) | $38.44 | $37.69 | 64.32 K | $528.89 M |
| 05/27/2026 | $38.78 | $38.41 (-0.95%) | $38.90 | $38.33 | 85.43 K | $530.13 M |
| 05/26/2026 | $38.18 | $38.51 (0.86%) | $39.38 | $38.18 | 106.40 K | $531.52 M |
| 05/22/2026 | $37.93 | $38.08 (0.4%) | $38.24 | $37.89 | 55.32 K | $525.58 M |
| 05/21/2026 | $37.31 | $37.92 (1.63%) | $38.20 | $37.30 | 73.20 K | $523.37 M |
| 05/20/2026 | $36.66 | $37.79 (3.08%) | $37.81 | $36.66 | 82.30 K | $521.58 M |
| 05/19/2026 | $36.96 | $36.67 (-0.78%) | $37.10 | $36.39 | 97.12 K | $506.12 M |
| 05/18/2026 | $37.32 | $36.91 (-1.1%) | $37.64 | $36.86 | 78.80 K | $509.43 M |
| 05/15/2026 | $37.21 | $36.97 (-0.64%) | $37.21 | $36.60 | 84.91 K | $510.26 M |
| 05/14/2026 | $37.18 | $37.00 (-0.48%) | $38.00 | $36.92 | 80.85 K | $510.67 M |
| 05/13/2026 | $36.86 | $36.70 (-0.43%) | $37.20 | $36.61 | 84.32 K | $506.53 M |
| 05/12/2026 | $37.02 | $37.24 (0.59%) | $37.54 | $36.36 | 56.74 K | $513.99 M |
| 05/11/2026 | $38.44 | $37.13 (-3.41%) | $38.44 | $37.10 | 91.31 K | $512.47 M |
| 05/08/2026 | $38.10 | $38.48 (1%) | $38.74 | $38.06 | 76.45 K | $531.10 M |
| 05/07/2026 | $38.16 | $38.30 (0.37%) | $38.62 | $37.84 | 85.90 K | $528.62 M |
| 05/06/2026 | $37.71 | $37.90 (0.5%) | $38.35 | $37.71 | 81.73 K | $523.10 M |
| 05/05/2026 | $36.74 | $37.31 (1.55%) | $37.63 | $36.74 | 77.02 K | $514.95 M |
| 05/04/2026 | $37.35 | $36.50 (-2.28%) | $37.85 | $36.46 | 62.53 K | $503.77 M |
| 05/01/2026 | $37.33 | $37.80 (1.26%) | $38.37 | $37.07 | 84.60 K | $521.72 M |
| 04/30/2026 | $37.06 | $37.34 (0.76%) | $37.69 | $36.97 | 73.70 K | $515.37 M |
| 04/29/2026 | $38.23 | $37.26 (-2.54%) | $38.23 | $37.10 | 90.60 K | $514.26 M |
| 04/28/2026 | $37.93 | $38.05 (0.32%) | $38.72 | $37.25 | 79.85 K | $525.17 M |
| 04/27/2026 | $37.32 | $37.69 (0.99%) | $38.35 | $37.17 | 95.30 K | $520.20 M |
| 04/24/2026 | $38.29 | $37.51 (-2.04%) | $38.29 | $36.45 | 205.60 K | $517.71 M |
| 04/23/2026 | $40.21 | $38.63 (-3.93%) | $40.61 | $37.22 | 239.42 K | $533.17 M |
| 04/22/2026 | $41.22 | $40.53 (-1.67%) | $41.50 | $40.28 | 68.60 K | $559.40 M |
| 04/21/2026 | $41.65 | $40.95 (-1.68%) | $42.17 | $40.74 | 48.23 K | $565.19 M |
| 04/20/2026 | $41.82 | $41.78 (-0.1%) | $42.29 | $41.49 | 46.61 K | $576.65 M |
| 04/17/2026 | $41.50 | $42.12 (1.49%) | $42.83 | $41.42 | 116.85 K | $581.34 M |
| 04/16/2026 | $40.96 | $41.07 (0.27%) | $41.38 | $40.78 | 52.70 K | $566.85 M |
| 04/15/2026 | $41.49 | $41.24 (-0.6%) | $41.59 | $41.12 | 42.13 K | $569.19 M |
| 04/14/2026 | $41.33 | $41.56 (0.56%) | $41.65 | $40.13 | 64.91 K | $573.61 M |
| 04/13/2026 | $41.18 | $41.59 (1%) | $41.60 | $40.69 | 104.91 K | $574.03 M |
| 04/10/2026 | $41.35 | $41.22 (-0.31%) | $41.35 | $40.58 | 80.40 K | $568.92 M |
| 04/09/2026 | $40.53 | $41.34 (2%) | $41.46 | $40.01 | 98.60 K | $570.57 M |
| 04/08/2026 | $40.00 | $40.50 (1.25%) | $41.00 | $39.58 | 147.25 K | $558.98 M |
| 04/07/2026 | $39.24 | $39.36 (0.31%) | $39.69 | $38.89 | 76.75 K | $543.25 M |
| 04/06/2026 | $38.48 | $38.75 (0.7%) | $39.29 | $38.48 | 75.04 K | $534.83 M |
| 04/02/2026 | $38.18 | $38.55 (0.97%) | $38.92 | $37.55 | 44.50 K | $532.07 M |
| 04/01/2026 | $37.90 | $38.59 (1.82%) | $39.02 | $37.90 | 70.40 K | $532.62 M |
| 03/31/2026 | $37.84 | $37.83 (-0.03%) | $37.85 | $37.09 | 88.02 K | $522.13 M |
| 03/30/2026 | $37.36 | $37.44 (0.21%) | $38.01 | $37.18 | 60.00 K | $516.75 M |
| 03/27/2026 | $37.46 | $37.19 (-0.72%) | $37.78 | $36.63 | 84.62 K | $513.30 M |
| 03/26/2026 | $37.01 | $37.68 (1.81%) | $37.68 | $37.01 | 70.00 K | $520.06 M |
| 03/25/2026 | $38.00 | $37.61 (-1.03%) | $38.11 | $37.26 | 49.50 K | $519.09 M |
| 03/24/2026 | $37.40 | $37.78 (1.02%) | $38.27 | $35.94 | 81.42 K | $521.44 M |
| 03/23/2026 | $37.93 | $37.86 (-0.18%) | $38.50 | $37.45 | 83.00 K | $522.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
