Third Coast Bancshares, Inc. - Common Stock (TCBX)

Historical Prices For Third Coast Bancshares, Inc. - Common Stock (TCBX)

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2025	32.28	33.15	32.21	33.10	44,360	33.10
6/25/2025	32.21	32.36	31.26	32.23	50,110	32.23
6/24/2025	32.14	32.57	31.72	32.18	48,335	32.18
6/23/2025	30.31	31.98	30.28	31.93	96,691	31.93
6/20/2025	30.35	30.77	29.98	30.69	49,383	30.69
6/18/2025	30.32	31.00	30.04	30.04	97,916	30.04
6/17/2025	30.10	30.20	29.66	29.69	43,936	29.69
6/16/2025	30.63	30.63	29.80	29.93	41,338	29.93
6/13/2025	30.40	30.69	29.75	30.21	71,031	30.21
6/12/2025	30.57	31.13	30.57	30.90	51,938	30.90
6/11/2025	31.07	31.78	30.85	30.90	42,103	30.90
6/10/2025	31.11	31.80	30.20	31.58	67,394	31.58
6/09/2025	31.21	31.23	30.88	31.07	34,723	31.07
6/06/2025	30.88	32.49	30.72	31.02	32,805	31.02
6/05/2025	30.66	30.97	30.13	30.37	43,366	30.37
6/04/2025	31.41	32.32	30.39	30.60	41,230	30.60
6/03/2025	30.59	31.47	30.59	31.30	27,715	31.30
6/02/2025	30.41	30.97	30.31	30.71	63,242	30.71
5/30/2025	31.01	31.11	30.64	30.66	45,445	30.66
5/29/2025	31.11	31.37	30.81	31.04	35,406	31.04
5/28/2025	31.77	32.00	30.79	30.98	43,372	30.98
5/27/2025	31.09	32.07	30.63	31.93	56,652	31.93
5/23/2025	30.11	31.17	30.10	30.48	75,231	30.48
5/22/2025	30.85	31.74	30.45	30.75	37,433	30.75
5/21/2025	31.28	31.46	30.64	30.83	42,981	30.83
5/20/2025	31.82	31.89	31.44	31.73	40,466	31.73
5/19/2025	31.20	32.23	31.20	31.60	39,423	31.60
5/16/2025	31.87	32.11	31.65	31.80	40,504	31.80
5/15/2025	31.66	32.12	31.23	31.96	47,434	31.96
5/14/2025	32.40	32.66	31.65	31.80	46,547	31.80
5/13/2025	32.22	32.48	31.55	32.20	49,296	32.20
5/12/2025	32.19	32.62	31.46	32.06	90,110	32.06
5/09/2025	30.77	31.33	30.69	30.97	33,035	30.97
5/08/2025	30.09	31.14	30.09	30.77	57,974	30.77
5/07/2025	30.40	30.64	29.66	29.75	83,635	29.75
5/06/2025	29.73	30.50	29.60	30.22	58,093	30.22
5/05/2025	30.43	30.79	30.04	30.13	51,357	30.13
5/02/2025	30.53	31.12	30.42	30.51	64,012	30.51
5/01/2025	29.60	30.54	29.30	30.31	89,751	30.31
4/30/2025	29.52	31.36	29.30	29.80	124,351	29.80
4/29/2025	28.57	30.29	28.13	29.73	77,034	29.73
4/28/2025	28.51	30.06	28.09	28.78	119,751	28.78
4/25/2025	28.63	28.98	27.49	28.24	95,231	28.24
4/24/2025	29.02	30.21	26.34	29.08	91,813	29.08
4/23/2025	30.75	31.40	30.28	30.51	55,437	30.51
4/22/2025	29.19	30.34	28.92	30.20	75,466	30.20
4/21/2025	28.71	28.99	28.44	28.78	45,052	28.78
4/17/2025	28.82	29.29	28.76	29.15	58,166	29.15
4/16/2025	29.09	29.32	28.00	28.77	49,877	28.77
4/15/2025	27.88	29.06	27.67	28.70	57,468	28.70
4/14/2025	28.05	28.53	27.36	28.04	63,662	28.04
4/11/2025	27.37	28.60	26.99	27.53	123,414	27.53
4/10/2025	28.51	29.60	26.46	27.48	92,121	27.48
4/09/2025	27.57	31.31	26.73	29.23	102,788	29.23
4/08/2025	29.20	30.68	27.44	27.77	72,204	27.77
4/07/2025	27.38	29.06	25.17	28.39	166,333	28.39
4/04/2025	29.00	30.03	27.23	28.07	87,089	28.07
4/03/2025	31.04	31.28	29.67	30.20	63,056	30.20
4/02/2025	31.71	32.68	31.67	32.63	69,023	32.63
4/01/2025	33.31	33.60	32.49	32.74	82,410	32.74
3/31/2025	32.96	33.73	32.45	33.37	129,090	33.37
3/28/2025	34.07	34.07	32.91	33.19	48,118	33.19