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

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/27/2025	34.37	34.37	33.41	34.11	56,951	34.11
3/26/2025	34.35	35.00	34.20	34.35	53,447	34.35
3/25/2025	34.09	35.10	33.69	34.48	81,074	34.48
3/24/2025	33.69	34.23	33.17	33.79	45,375	33.79
3/21/2025	33.63	34.12	31.73	33.40	94,021	33.40
3/20/2025	33.36	34.79	33.31	33.95	112,951	33.95
3/19/2025	32.67	33.88	32.67	33.77	76,763	33.77
3/18/2025	32.78	33.16	32.52	32.99	37,242	32.99
3/17/2025	32.51	33.21	32.27	32.87	58,261	32.87
3/14/2025	32.15	32.59	31.73	32.38	41,426	32.38
3/13/2025	32.63	32.95	31.67	31.68	35,120	31.68
3/12/2025	32.09	32.58	31.50	32.45	48,848	32.45
3/11/2025	32.20	32.82	31.36	31.86	71,253	31.86
3/10/2025	32.66	33.33	31.78	32.23	133,427	32.23
3/07/2025	33.81	34.18	32.51	33.46	47,777	33.46
3/06/2025	33.84	34.02	32.35	33.82	76,467	33.82
3/05/2025	34.53	34.70	33.51	34.03	68,343	34.03
3/04/2025	35.13	35.15	33.99	34.42	65,394	34.42
3/03/2025	36.03	36.31	35.36	35.60	45,603	35.60
2/28/2025	35.75	36.12	35.55	35.82	52,373	35.82
2/27/2025	35.85	36.39	35.36	35.47	41,315	35.47
2/26/2025	34.80	36.01	34.80	35.88	70,245	35.88
2/25/2025	35.88	39.45	35.35	35.36	65,634	35.36
2/24/2025	35.70	36.19	34.96	35.48	113,669	35.48
2/21/2025	37.23	37.23	35.47	35.51	86,539	35.51
2/20/2025	37.20	37.20	36.26	36.87	103,560	36.87
2/19/2025	37.02	37.71	36.82	37.45	62,654	37.45
2/18/2025	38.02	38.87	37.31	37.40	69,535	37.40
2/14/2025	38.23	38.80	37.80	38.05	45,261	38.05
2/13/2025	37.70	37.91	37.06	37.84	44,773	37.84
2/12/2025	37.45	37.91	37.04	37.49	70,419	37.49
2/11/2025	37.14	38.23	37.14	38.06	85,916	38.06
2/10/2025	38.50	38.50	37.11	37.52	112,131	37.52
2/07/2025	38.88	38.88	37.68	38.16	96,188	38.16
2/06/2025	37.99	39.06	37.79	38.64	122,676	38.64
2/05/2025	37.72	38.00	36.79	37.93	110,978	37.93
2/04/2025	35.35	37.06	34.90	36.94	71,720	36.94
2/03/2025	35.34	36.10	35.15	35.40	36,248	35.40
1/31/2025	36.10	36.84	35.80	36.05	55,186	36.05
1/30/2025	36.21	36.77	35.98	36.15	46,475	36.15
1/29/2025	36.25	36.65	34.88	35.88	95,187	35.88
1/28/2025	36.70	37.48	36.33	37.05	89,035	37.05
1/27/2025	36.75	37.79	36.67	36.82	111,683	36.82