-
5 DAY PERFORMANCE
-2.62% -
1 MONTH PERFORMANCE
+22.25% -
3 MONTH PERFORMANCE
+50.53% -
6 MONTH PERFORMANCE
+62.02% -
YEAR-TO-DATE PERFORMANCE
+71.97% -
1 YEAR PERFORMANCE
+95.59%
Third Coast Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $34.67 | $34.28 (-1.12%) | $35.30 | $34.24 | 43,186 | |
| 11/14/2024 | $34.93 | $34.67 (-0.74%) | $35.07 | $34.26 | 130,841 | $473.78 M |
| 11/13/2024 | $35.00 | $34.97 (-0.09%) | $35.35 | $34.71 | 197,131 | $477.88 M |
| 11/12/2024 | $35.55 | $35.00 (-1.55%) | $35.65 | $34.53 | 111,700 | $478.29 M |
| 11/11/2024 | $36.10 | $35.55 (-1.52%) | $36.20 | $35.38 | 113,012 | $485.80 M |
| 11/08/2024 | $33.95 | $35.09 (3.36%) | $35.86 | $33.95 | 202,746 | $479.52 M |
| 11/07/2024 | $34.00 | $33.72 (-0.82%) | $34.00 | $33.26 | 153,841 | $460.80 M |
| 11/06/2024 | $34.00 | $34.00 (0%) | $34.41 | $33.43 | 288,822 | $464.62 M |
| 11/05/2024 | $32.21 | $33.14 (2.89%) | $33.19 | $32.11 | 85,039 | $452.87 M |
| 11/04/2024 | $32.53 | $32.19 (-1.05%) | $33.00 | $31.66 | 49,400 | $439.89 M |
| 11/01/2024 | $32.92 | $32.53 (-1.18%) | $33.15 | $32.16 | 49,300 | $444.54 M |
| 10/31/2024 | $33.15 | $32.57 (-1.75%) | $33.15 | $32.56 | 45,800 | $445.08 M |
| 10/30/2024 | $33.33 | $33.05 (-0.84%) | $34.13 | $33.04 | 92,505 | $451.64 M |
| 10/29/2024 | $32.70 | $33.21 (1.56%) | $33.63 | $32.56 | 85,400 | $453.83 M |
| 10/28/2024 | $31.55 | $32.80 (3.96%) | $33.42 | $31.34 | 104,421 | $448.23 M |
| 10/25/2024 | $29.91 | $31.09 (3.95%) | $31.23 | $29.63 | 110,300 | $424.86 M |
| 10/24/2024 | $27.67 | $29.27 (5.78%) | $29.50 | $27.67 | 50,800 | $399.99 M |
| 10/23/2024 | $27.65 | $27.67 (0.07%) | $27.86 | $27.45 | 15,300 | $378.12 M |
| 10/22/2024 | $27.37 | $27.69 (1.17%) | $27.70 | $27.37 | 23,100 | $378.39 M |
| 10/21/2024 | $27.92 | $27.35 (-2.04%) | $28.00 | $27.25 | 20,636 | $373.75 M |
| 10/18/2024 | $28.60 | $27.94 (-2.31%) | $28.60 | $27.94 | 17,333 | $381.58 M |
| 10/17/2024 | $28.50 | $28.56 (0.21%) | $28.60 | $28.02 | 40,500 | $390.05 M |
| 10/16/2024 | $28.05 | $28.45 (1.43%) | $28.48 | $27.98 | 61,800 | $388.55 M |
| 10/15/2024 | $27.46 | $27.95 (1.78%) | $27.98 | $27.32 | 30,500 | $381.72 M |
| 10/14/2024 | $27.12 | $27.45 (1.22%) | $27.51 | $26.91 | 26,500 | $374.89 M |
| 10/11/2024 | $26.34 | $26.99 (2.47%) | $27.29 | $26.21 | 24,303 | $368.61 M |
| 10/10/2024 | $26.02 | $26.27 (0.96%) | $26.50 | $25.98 | 33,027 | $358.78 M |
| 10/09/2024 | $25.50 | $26.28 (3.06%) | $26.33 | $25.50 | 25,504 | $358.91 M |
| 10/08/2024 | $25.40 | $25.51 (0.43%) | $25.71 | $25.14 | 66,500 | $348.40 M |
| 10/07/2024 | $25.33 | $25.25 (-0.32%) | $25.43 | $25.00 | 34,600 | $344.84 M |
| 10/04/2024 | $25.54 | $25.32 (-0.86%) | $25.54 | $25.06 | 18,000 | $345.80 M |
| 10/03/2024 | $25.33 | $25.17 (-0.63%) | $25.74 | $25.06 | 20,642 | $343.75 M |
| 10/02/2024 | $25.91 | $25.50 (-1.58%) | $26.18 | $25.48 | 22,929 | $348.26 M |
| 10/01/2024 | $26.49 | $25.80 (-2.6%) | $26.50 | $25.74 | 29,526 | $352.36 M |
| 09/30/2024 | $26.44 | $26.77 (1.25%) | $27.21 | $25.91 | 23,837 | $365.60 M |
| 09/27/2024 | $26.38 | $26.44 (0.23%) | $26.83 | $26.36 | 27,200 | $361.10 M |
| 09/26/2024 | $26.45 | $26.32 (-0.49%) | $26.90 | $26.30 | 20,600 | $359.46 M |
| 09/25/2024 | $26.40 | $26.16 (-0.91%) | $26.40 | $25.56 | 87,107 | $357.27 M |
| 09/24/2024 | $26.78 | $26.11 (-2.5%) | $26.95 | $26.11 | 19,702 | $356.59 M |
| 09/23/2024 | $27.53 | $26.69 (-3.05%) | $27.57 | $26.63 | 28,528 | $364.51 M |
| 09/20/2024 | $27.69 | $27.50 (-0.69%) | $28.08 | $27.40 | 109,600 | $375.57 M |
| 09/19/2024 | $27.55 | $27.99 (1.6%) | $28.25 | $27.37 | 84,319 | $382.27 M |
| 09/18/2024 | $26.93 | $26.97 (0.15%) | $27.89 | $26.82 | 40,600 | $368.34 M |
| 09/17/2024 | $27.12 | $26.90 (-0.81%) | $27.54 | $26.84 | 72,500 | $367.38 M |
| 09/16/2024 | $26.00 | $27.00 (3.85%) | $27.00 | $25.90 | 59,800 | $368.75 M |
| 09/13/2024 | $25.54 | $25.99 (1.76%) | $26.00 | $25.54 | 39,900 | $354.95 M |
| 09/12/2024 | $25.21 | $25.25 (0.16%) | $25.30 | $25.07 | 13,100 | $344.84 M |
| 09/11/2024 | $25.30 | $25.05 (-0.99%) | $25.30 | $24.87 | 28,405 | $342.11 M |
| 09/10/2024 | $25.54 | $25.19 (-1.37%) | $25.60 | $25.00 | 23,100 | $344.03 M |
| 09/09/2024 | $25.36 | $25.57 (0.83%) | $25.73 | $25.36 | 31,900 | $349.22 M |
| 09/06/2024 | $25.47 | $25.22 (-0.98%) | $25.50 | $25.16 | 53,930 | $344.44 M |
| 09/05/2024 | $25.33 | $25.35 (0.08%) | $25.57 | $25.21 | 58,500 | $346.21 M |
| 09/04/2024 | $25.66 | $25.39 (-1.05%) | $25.80 | $25.32 | 51,148 | $346.76 M |
| 09/03/2024 | $25.46 | $25.67 (0.82%) | $25.79 | $25.30 | 37,212 | $350.58 M |
| 08/30/2024 | $25.30 | $25.61 (1.23%) | $25.69 | $25.22 | 57,610 | $349.76 M |
| 08/29/2024 | $25.48 | $25.30 (-0.71%) | $25.48 | $25.18 | 26,035 | $345.53 M |
| 08/28/2024 | $25.30 | $25.30 (0%) | $25.45 | $25.10 | 46,410 | $345.53 M |
| 08/27/2024 | $25.16 | $25.34 (0.72%) | $25.74 | $24.95 | 56,947 | $346.07 M |
| 08/26/2024 | $24.80 | $25.27 (1.9%) | $25.30 | $24.80 | 142,300 | $345.12 M |
| 08/23/2024 | $23.40 | $24.84 (6.15%) | $24.88 | $23.38 | 89,600 | $339.25 M |
| 08/22/2024 | $23.03 | $23.22 (0.83%) | $23.38 | $23.01 | 36,200 | $317.12 M |
| 08/21/2024 | $22.59 | $22.93 (1.51%) | $22.98 | $22.47 | 15,200 | $313.16 M |
| 08/20/2024 | $23.28 | $22.70 (-2.49%) | $23.28 | $22.57 | 21,521 | $310.02 M |
| 08/19/2024 | $23.12 | $23.21 (0.39%) | $23.21 | $22.78 | 19,137 | $316.98 M |
| 08/16/2024 | $22.69 | $22.97 (1.23%) | $23.11 | $22.69 | 24,600 | $313.71 M |
| 08/15/2024 | $22.26 | $22.70 (1.98%) | $23.01 | $22.26 | 32,500 | $310.02 M |