5 DAY PERFORMANCE
-12.43%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
-11.67%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
+7.63%
Third Coast Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
