5 DAY PERFORMANCE
+6.46%
1 MONTH PERFORMANCE
+4.92%
3 MONTH PERFORMANCE
-4.25%
6 MONTH PERFORMANCE
-6.22%
YEAR-TO-DATE PERFORMANCE
-5.80%
1 YEAR PERFORMANCE
+63.66%
Third Coast Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $30.31 | $31.93 (5.34%) | $31.98 | $30.28 | 96.69 K | $422.68 M |
| 06/20/2025 | $30.35 | $30.69 (1.12%) | $30.78 | $29.98 | 49.40 K | $422.82 M |
| 06/18/2025 | $30.32 | $30.04 (-0.92%) | $31.00 | $30.04 | 97.92 K | $413.86 M |
| 06/17/2025 | $30.10 | $29.69 (-1.36%) | $30.20 | $29.66 | 43.94 K | $409.04 M |
| 06/16/2025 | $30.63 | $29.93 (-2.29%) | $30.63 | $29.80 | 41.34 K | $412.35 M |
| 06/13/2025 | $30.40 | $30.21 (-0.63%) | $30.69 | $29.75 | 71.03 K | $416.20 M |
| 06/12/2025 | $30.57 | $30.90 (1.08%) | $31.13 | $30.57 | 51.94 K | $425.71 M |
| 06/11/2025 | $31.07 | $30.90 (-0.55%) | $31.78 | $30.85 | 42.10 K | $425.71 M |
| 06/10/2025 | $31.11 | $31.58 (1.51%) | $31.80 | $30.20 | 67.40 K | $435.08 M |
| 06/09/2025 | $31.21 | $31.07 (-0.45%) | $31.23 | $30.88 | 34.72 K | $428.05 M |
| 06/06/2025 | $30.88 | $31.02 (0.45%) | $32.49 | $30.72 | 32.81 K | $427.36 M |
| 06/05/2025 | $30.66 | $30.37 (-0.95%) | $30.97 | $30.13 | 43.40 K | $418.41 M |
| 06/04/2025 | $31.41 | $30.60 (-2.58%) | $32.32 | $30.39 | 41.23 K | $421.58 M |
| 06/03/2025 | $30.59 | $31.31 (2.35%) | $31.47 | $30.59 | 27.72 K | $431.36 M |
| 06/02/2025 | $30.41 | $30.71 (0.99%) | $30.97 | $30.31 | 63.24 K | $423.09 M |
| 05/30/2025 | $31.01 | $30.66 (-1.13%) | $31.12 | $30.64 | 45.45 K | $422.40 M |
| 05/29/2025 | $31.11 | $31.04 (-0.23%) | $31.37 | $30.81 | 35.41 K | $427.64 M |
| 05/28/2025 | $31.77 | $30.98 (-2.49%) | $32.00 | $30.79 | 43.40 K | $426.81 M |
| 05/27/2025 | $31.09 | $31.93 (2.7%) | $32.07 | $30.63 | 56.70 K | $439.90 M |
| 05/23/2025 | $30.11 | $30.48 (1.23%) | $31.17 | $30.10 | 75.23 K | $419.92 M |
| 05/22/2025 | $30.85 | $30.75 (-0.32%) | $31.74 | $30.45 | 37.43 K | $423.64 M |
| 05/21/2025 | $31.28 | $30.83 (-1.44%) | $31.46 | $30.64 | 43.00 K | $424.74 M |
| 05/20/2025 | $31.82 | $31.73 (-0.28%) | $31.89 | $31.44 | 40.50 K | $437.14 M |
| 05/19/2025 | $31.20 | $31.60 (1.28%) | $32.23 | $31.20 | 39.42 K | $435.35 M |
| 05/16/2025 | $31.87 | $31.80 (-0.22%) | $32.11 | $31.65 | 40.50 K | $438.11 M |
| 05/15/2025 | $31.66 | $31.96 (0.95%) | $32.12 | $31.23 | 47.43 K | $440.31 M |
| 05/14/2025 | $32.40 | $31.80 (-1.85%) | $32.66 | $31.65 | 46.55 K | $438.11 M |
| 05/13/2025 | $32.22 | $32.20 (-0.06%) | $32.48 | $31.55 | 49.30 K | $443.62 M |
| 05/12/2025 | $32.19 | $32.07 (-0.37%) | $32.62 | $31.46 | 90.11 K | $441.83 M |
| 05/09/2025 | $30.77 | $30.97 (0.65%) | $31.33 | $30.69 | 33.04 K | $426.67 M |
| 05/08/2025 | $30.09 | $30.77 (2.26%) | $31.15 | $30.09 | 57.97 K | $423.92 M |
| 05/07/2025 | $30.40 | $29.75 (-2.14%) | $30.64 | $29.67 | 83.64 K | $409.87 M |
| 05/06/2025 | $29.73 | $30.22 (1.65%) | $30.50 | $29.60 | 58.10 K | $416.34 M |
| 05/05/2025 | $30.43 | $30.13 (-0.99%) | $30.79 | $30.04 | 51.40 K | $415.10 M |
| 05/02/2025 | $30.53 | $30.51 (-0.07%) | $31.12 | $30.42 | 64.01 K | $420.34 M |
| 05/01/2025 | $29.60 | $30.31 (2.4%) | $30.54 | $29.30 | 89.80 K | $417.58 M |
| 04/30/2025 | $29.52 | $29.80 (0.95%) | $31.36 | $29.30 | 124.40 K | $410.55 M |
| 04/29/2025 | $28.57 | $29.73 (4.06%) | $30.29 | $28.13 | 77.03 K | $409.59 M |
| 04/28/2025 | $28.51 | $28.78 (0.95%) | $30.06 | $28.09 | 119.80 K | $396.50 M |
| 04/25/2025 | $28.63 | $28.24 (-1.36%) | $28.98 | $27.49 | 95.23 K | $385.91 M |
| 04/24/2025 | $29.02 | $29.08 (0.21%) | $30.21 | $26.34 | 91.81 K | $397.39 M |
| 04/23/2025 | $30.75 | $30.51 (-0.78%) | $31.40 | $30.28 | 55.44 K | $416.93 M |
| 04/22/2025 | $29.19 | $30.20 (3.46%) | $30.34 | $28.92 | 75.50 K | $412.70 M |
| 04/21/2025 | $28.71 | $28.78 (0.24%) | $28.99 | $28.44 | 45.10 K | $393.29 M |
| 04/17/2025 | $28.82 | $29.15 (1.15%) | $29.29 | $28.76 | 58.20 K | $398.35 M |
| 04/16/2025 | $29.09 | $28.77 (-1.1%) | $29.32 | $28.00 | 49.90 K | $393.15 M |
| 04/15/2025 | $27.88 | $28.70 (2.94%) | $29.06 | $27.67 | 57.50 K | $392.20 M |
| 04/14/2025 | $28.05 | $28.04 (-0.04%) | $28.53 | $27.37 | 63.70 K | $383.18 M |
| 04/11/2025 | $27.37 | $27.53 (0.58%) | $28.60 | $26.99 | 123.41 K | $376.21 M |
| 04/10/2025 | $28.51 | $27.48 (-3.61%) | $29.60 | $26.46 | 92.12 K | $375.53 M |
| 04/09/2025 | $27.57 | $29.23 (6.02%) | $31.31 | $26.73 | 102.80 K | $399.44 M |
| 04/08/2025 | $29.20 | $27.77 (-4.9%) | $30.68 | $27.44 | 72.20 K | $379.49 M |
| 04/07/2025 | $27.38 | $28.39 (3.69%) | $29.09 | $25.17 | 166.36 K | $387.96 M |
| 04/04/2025 | $29.00 | $28.32 (-2.34%) | $30.03 | $27.23 | 129.73 K | $387.00 M |
| 04/03/2025 | $31.04 | $30.20 (-2.71%) | $31.28 | $29.67 | 63.10 K | $412.70 M |
| 04/02/2025 | $31.71 | $32.63 (2.9%) | $32.68 | $31.67 | 69.02 K | $445.90 M |
| 04/01/2025 | $33.31 | $32.74 (-1.71%) | $33.60 | $32.49 | 82.41 K | $447.41 M |
| 03/31/2025 | $32.96 | $33.37 (1.24%) | $33.73 | $32.45 | 129.10 K | $456.01 M |
| 03/28/2025 | $34.07 | $33.19 (-2.58%) | $34.07 | $32.91 | 48.12 K | $453.55 M |
| 03/27/2025 | $34.37 | $34.11 (-0.76%) | $34.37 | $33.41 | 57.00 K | $466.13 M |
| 03/26/2025 | $34.35 | $34.35 (0%) | $35.00 | $34.21 | 53.45 K | $469.41 M |
| 03/25/2025 | $34.09 | $34.48 (1.14%) | $35.10 | $33.69 | 81.10 K | $471.18 M |
| 03/24/2025 | $33.69 | $33.79 (0.3%) | $34.23 | $33.17 | 45.40 K | $461.75 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.
