5 DAY PERFORMANCE
-13.34%
1 MONTH PERFORMANCE
-15.61%
3 MONTH PERFORMANCE
-1.54%
6 MONTH PERFORMANCE
+3.59%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
-4.69%
Third Coast Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $44.07 | $44.37 (0.68%) | $44.44 | $43.18 | 243.10 K | $612.39 M |
| 09/17/2026 | $44.70 | $44.40 (-0.67%) | $44.74 | $44.04 | 58.70 K | $612.81 M |
| 09/16/2026 | $45.05 | $44.30 (-1.66%) | $45.39 | $43.52 | 78.00 K | $611.43 M |
| 09/15/2026 | $45.09 | $45.24 (0.33%) | $45.32 | $44.74 | 92.62 K | $624.40 M |
| 09/14/2026 | $44.99 | $45.38 (0.87%) | $45.58 | $44.90 | 107.99 K | $626.33 M |
| 09/11/2026 | $45.63 | $45.00 (-1.38%) | $45.68 | $44.51 | 113.43 K | $621.09 M |
| 09/10/2026 | $44.80 | $45.11 (0.69%) | $45.24 | $44.35 | 98.63 K | $622.61 M |
| 09/09/2026 | $45.17 | $44.90 (-0.6%) | $45.42 | $44.57 | 67.80 K | $619.71 M |
| 09/08/2026 | $45.64 | $45.47 (-0.37%) | $46.01 | $45.36 | 86.30 K | $627.58 M |
| 09/04/2026 | $44.82 | $46.05 (2.74%) | $46.14 | $44.80 | 228.70 K | $635.58 M |
| 09/03/2026 | $45.27 | $44.86 (-0.91%) | $45.50 | $44.73 | 181.60 K | $619.16 M |
| 09/02/2026 | $44.22 | $44.83 (1.38%) | $45.33 | $44.17 | 133.82 K | $618.74 M |
| 09/01/2026 | $44.45 | $43.88 (-1.28%) | $44.69 | $43.39 | 99.30 K | $605.63 M |
| 08/31/2026 | $45.03 | $44.60 (-0.95%) | $45.03 | $43.94 | 69.20 K | $615.57 M |
| 08/28/2026 | $45.01 | $45.13 (0.27%) | $45.97 | $44.44 | 91.72 K | $622.88 M |
| 08/27/2026 | $44.40 | $45.09 (1.55%) | $45.37 | $43.87 | 79.50 K | $622.33 M |
| 08/26/2026 | $45.69 | $44.34 (-2.95%) | $45.69 | $44.17 | 90.20 K | $611.98 M |
| 08/25/2026 | $45.61 | $45.45 (-0.35%) | $45.62 | $45.12 | 102.14 K | $627.30 M |
| 08/24/2026 | $45.50 | $45.64 (0.31%) | $46.25 | $45.34 | 74.50 K | $629.92 M |
| 08/21/2026 | $45.67 | $45.49 (-0.39%) | $45.78 | $45.01 | 102.10 K | $627.85 M |
| 08/20/2026 | $44.72 | $45.29 (1.27%) | $45.29 | $44.39 | 64.93 K | $625.09 M |
| 08/19/2026 | $45.62 | $44.85 (-1.69%) | $45.81 | $44.44 | 92.30 K | $619.02 M |
| 08/18/2026 | $45.86 | $45.64 (-0.48%) | $45.86 | $45.46 | 79.65 K | $629.92 M |
| 08/17/2026 | $45.84 | $45.66 (-0.39%) | $46.36 | $45.40 | 74.90 K | $630.20 M |
| 08/14/2026 | $46.10 | $46.13 (0.07%) | $46.25 | $45.71 | 51.34 K | $636.69 M |
| 08/13/2026 | $45.75 | $46.00 (0.55%) | $46.11 | $45.40 | 60.60 K | $634.89 M |
| 08/12/2026 | $45.03 | $45.50 (1.04%) | $45.58 | $44.92 | 98.60 K | $627.99 M |
| 08/11/2026 | $44.55 | $44.91 (0.81%) | $45.16 | $44.24 | 109.42 K | $619.85 M |
| 08/10/2026 | $44.21 | $44.28 (0.16%) | $44.67 | $43.76 | 93.20 K | $611.15 M |
| 08/07/2026 | $44.26 | $44.31 (0.11%) | $44.42 | $43.71 | 84.80 K | $611.57 M |
| 08/06/2026 | $44.57 | $44.22 (-0.79%) | $44.57 | $43.33 | 102.10 K | $610.32 M |
| 08/05/2026 | $44.43 | $44.27 (-0.36%) | $44.43 | $43.55 | 99.90 K | $611.01 M |
| 08/04/2026 | $43.97 | $44.12 (0.34%) | $44.52 | $43.29 | 115.03 K | $608.94 M |
| 08/03/2026 | $44.16 | $43.98 (-0.41%) | $44.98 | $43.90 | 132.60 K | $607.01 M |
| 07/31/2026 | $43.62 | $43.84 (0.5%) | $43.89 | $43.04 | 79.43 K | $605.08 M |
| 07/30/2026 | $44.30 | $43.70 (-1.35%) | $44.50 | $43.50 | 138.30 K | $603.15 M |
| 07/29/2026 | $43.30 | $44.37 (2.47%) | $44.39 | $42.99 | 213.03 K | $612.39 M |
| 07/28/2026 | $42.20 | $43.65 (3.44%) | $43.72 | $41.58 | 199.01 K | $602.46 M |
| 07/27/2026 | $43.01 | $42.19 (-1.91%) | $43.24 | $41.99 | 171.60 K | $582.31 M |
| 07/24/2026 | $43.00 | $42.75 (-0.58%) | $43.37 | $42.44 | 230.80 K | $590.04 M |
| 07/23/2026 | $43.00 | $42.39 (-1.42%) | $43.00 | $39.80 | 207.73 K | $585.07 M |
| 07/22/2026 | $40.09 | $40.14 (0.12%) | $40.37 | $39.66 | 173.90 K | $554.01 M |
| 07/21/2026 | $40.00 | $40.07 (0.18%) | $40.87 | $39.95 | 66.92 K | $553.05 M |
| 07/20/2026 | $40.61 | $40.04 (-1.4%) | $40.81 | $39.98 | 99.71 K | $552.63 M |
| 07/17/2026 | $41.53 | $40.62 (-2.19%) | $41.77 | $40.45 | 104.54 K | $560.64 M |
| 07/16/2026 | $40.71 | $41.89 (2.9%) | $42.23 | $40.69 | 128.60 K | $578.17 M |
| 07/15/2026 | $40.07 | $40.55 (1.2%) | $40.98 | $40.02 | 89.10 K | $559.67 M |
| 07/14/2026 | $40.63 | $40.26 (-0.91%) | $40.98 | $39.99 | 94.53 K | $555.67 M |
| 07/13/2026 | $39.98 | $40.65 (1.68%) | $40.90 | $39.63 | 67.10 K | $561.05 M |
| 07/10/2026 | $39.54 | $39.85 (0.78%) | $40.23 | $39.26 | 58.51 K | $550.01 M |
| 07/09/2026 | $39.07 | $39.75 (1.74%) | $40.04 | $38.82 | 108.20 K | $548.63 M |
| 07/08/2026 | $40.34 | $38.86 (-3.67%) | $40.97 | $38.76 | 111.71 K | $536.35 M |
| 07/07/2026 | $40.63 | $40.42 (-0.52%) | $40.99 | $40.09 | 144.22 K | $557.88 M |
| 07/06/2026 | $40.57 | $40.45 (-0.3%) | $41.04 | $40.08 | 127.34 K | $558.29 M |
| 07/02/2026 | $41.41 | $40.00 (-3.4%) | $41.41 | $39.89 | 143.45 K | $552.08 M |
| 07/01/2026 | $40.39 | $40.92 (1.31%) | $41.43 | $39.98 | 167.92 K | $564.78 M |
| 06/30/2026 | $40.15 | $40.40 (0.62%) | $40.43 | $39.48 | 147.73 K | $557.60 M |
| 06/29/2026 | $40.60 | $40.31 (-0.71%) | $40.64 | $39.82 | 104.32 K | $556.36 M |
| 06/26/2026 | $40.73 | $40.78 (0.12%) | $41.24 | $40.22 | 680.60 K | $562.85 M |
| 06/25/2026 | $40.54 | $40.35 (-0.47%) | $40.75 | $40.26 | 64.04 K | $556.91 M |
| 06/24/2026 | $39.84 | $40.63 (1.98%) | $40.71 | $39.84 | 97.40 K | $560.78 M |
| 06/23/2026 | $38.82 | $39.87 (2.7%) | $39.90 | $38.82 | 75.51 K | $550.29 M |
| 06/22/2026 | $38.97 | $38.78 (-0.49%) | $39.36 | $38.78 | 71.26 K | $535.24 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.
