5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
-0.93%
3 MONTH PERFORMANCE
-11.67%
6 MONTH PERFORMANCE
+4.89%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
+27.04%
Third Coast Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.71 | $37.79 (0.21%) | $38.35 | $37.71 | 53.11 K | $523.79 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 |
| 03/20/2026 | $36.88 | $37.06 (0.49%) | $37.30 | $36.02 | 142.52 K | $511.50 M |
| 03/19/2026 | $36.42 | $36.48 (0.16%) | $37.14 | $35.88 | 179.90 K | $503.50 M |
| 03/18/2026 | $37.38 | $36.48 (-2.41%) | $38.14 | $36.27 | 82.00 K | $503.50 M |
| 03/17/2026 | $38.32 | $37.52 (-2.09%) | $38.32 | $37.08 | 57.01 K | $517.85 M |
| 03/16/2026 | $37.73 | $37.91 (0.48%) | $38.17 | $37.69 | 63.44 K | $523.23 M |
| 03/13/2026 | $37.86 | $37.34 (-1.37%) | $37.86 | $37.18 | 42.91 K | $515.37 M |
| 03/12/2026 | $37.20 | $37.68 (1.29%) | $37.90 | $36.67 | 41.20 K | $520.06 M |
| 03/11/2026 | $38.02 | $37.69 (-0.87%) | $38.02 | $37.21 | 45.30 K | $520.20 M |
| 03/10/2026 | $37.95 | $38.33 (1%) | $39.08 | $37.64 | 55.30 K | $529.03 M |
| 03/09/2026 | $38.01 | $38.27 (0.68%) | $38.44 | $36.61 | 73.14 K | $528.20 M |
| 03/06/2026 | $38.48 | $38.59 (0.29%) | $38.71 | $37.58 | 55.80 K | $532.62 M |
| 03/05/2026 | $39.67 | $39.18 (-1.24%) | $39.91 | $38.69 | 68.41 K | $540.76 M |
| 03/04/2026 | $40.31 | $40.12 (-0.47%) | $40.66 | $39.89 | 57.60 K | $553.74 M |
| 03/03/2026 | $39.35 | $40.04 (1.75%) | $40.18 | $38.90 | 47.70 K | $552.63 M |
| 03/02/2026 | $39.16 | $40.22 (2.71%) | $40.60 | $39.04 | 88.70 K | $555.12 M |
| 02/27/2026 | $40.32 | $39.61 (-1.76%) | $40.60 | $39.40 | 96.00 K | $546.70 M |
| 02/26/2026 | $40.78 | $40.97 (0.47%) | $41.64 | $40.48 | 77.20 K | $565.47 M |
| 02/25/2026 | $40.23 | $40.96 (1.81%) | $41.44 | $40.15 | 53.50 K | $565.33 M |
| 02/24/2026 | $39.66 | $39.78 (0.3%) | $40.36 | $39.42 | 58.21 K | $549.04 M |
| 02/23/2026 | $41.65 | $39.91 (-4.18%) | $42.00 | $39.67 | 86.34 K | $550.84 M |
| 02/20/2026 | $41.94 | $41.94 (0%) | $42.49 | $41.55 | 46.70 K | $578.86 M |
| 02/19/2026 | $41.19 | $41.91 (1.75%) | $41.94 | $40.50 | 68.44 K | $578.44 M |
| 02/18/2026 | $42.54 | $41.66 (-2.07%) | $43.50 | $41.45 | 57.51 K | $574.99 M |
| 02/17/2026 | $42.48 | $42.73 (0.59%) | $42.74 | $42.10 | 66.93 K | $589.76 M |
| 02/13/2026 | $41.78 | $42.44 (1.58%) | $42.55 | $41.07 | 78.00 K | $585.76 M |
| 02/12/2026 | $42.21 | $41.61 (-1.42%) | $42.29 | $40.62 | 109.30 K | $574.30 M |
| 02/11/2026 | $43.33 | $41.75 (-3.65%) | $43.45 | $41.70 | 50.10 K | $576.23 M |
| 02/10/2026 | $43.17 | $42.91 (-0.6%) | $43.28 | $42.51 | 57.53 K | $592.24 M |
| 02/09/2026 | $43.25 | $43.29 (0.09%) | $43.59 | $42.92 | 53.50 K | $597.49 M |
| 02/06/2026 | $43.00 | $43.46 (1.07%) | $43.84 | $42.85 | 93.80 K | $599.83 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.
