5 DAY PERFORMANCE
+7.70%
1 MONTH PERFORMANCE
+10.14%
3 MONTH PERFORMANCE
+21.15%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
+14.90%
1 YEAR PERFORMANCE
+80.10%
Third Coast Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $38.91 | $39.22 (0.8%) | $39.25 | $38.44 | 92.49 K | $535.93 M |
| 08/12/2025 | $37.14 | $38.50 (3.66%) | $38.58 | $37.14 | 72.90 K | $530.41 M |
| 08/11/2025 | $36.47 | $36.77 (0.82%) | $36.82 | $36.25 | 39.33 K | $506.58 M |
| 08/08/2025 | $35.66 | $36.22 (1.57%) | $36.40 | $35.60 | 26.80 K | $499.00 M |
| 08/07/2025 | $35.99 | $35.67 (-0.89%) | $36.20 | $35.60 | 48.42 K | $491.43 M |
| 08/06/2025 | $36.52 | $35.95 (-1.56%) | $36.79 | $35.80 | 89.24 K | $495.28 M |
| 08/05/2025 | $36.87 | $36.53 (-0.92%) | $37.05 | $36.25 | 47.64 K | $503.27 M |
| 08/04/2025 | $36.28 | $36.73 (1.24%) | $36.86 | $35.74 | 49.81 K | $506.03 M |
| 08/01/2025 | $37.01 | $36.35 (-1.78%) | $37.01 | $36.02 | 96.22 K | $500.79 M |
| 07/31/2025 | $38.25 | $37.65 (-1.57%) | $38.91 | $37.16 | 107.30 K | $518.70 M |
| 07/30/2025 | $39.00 | $38.39 (-1.56%) | $39.72 | $38.10 | 122.50 K | $528.90 M |
| 07/29/2025 | $37.50 | $39.00 (4%) | $39.08 | $37.32 | 137.30 K | $537.30 M |
| 07/28/2025 | $37.02 | $37.12 (0.27%) | $37.42 | $36.68 | 73.40 K | $511.40 M |
| 07/25/2025 | $37.45 | $36.60 (-2.27%) | $37.45 | $36.47 | 75.40 K | $504.24 M |
| 07/24/2025 | $36.53 | $37.28 (2.05%) | $37.88 | $36.22 | 121.20 K | $513.61 M |
| 07/23/2025 | $36.20 | $36.27 (0.19%) | $36.27 | $35.03 | 44.00 K | $499.69 M |
| 07/22/2025 | $35.95 | $35.80 (-0.42%) | $36.38 | $35.57 | 41.40 K | $493.22 M |
| 07/21/2025 | $35.99 | $36.04 (0.14%) | $36.60 | $35.59 | 57.20 K | $496.52 M |
| 07/18/2025 | $36.97 | $35.94 (-2.79%) | $36.97 | $33.95 | 55.22 K | $495.15 M |
| 07/17/2025 | $35.56 | $36.59 (2.9%) | $36.76 | $35.56 | 39.21 K | $504.10 M |
| 07/16/2025 | $35.93 | $36.12 (0.53%) | $36.25 | $35.21 | 49.23 K | $497.63 M |
| 07/15/2025 | $36.98 | $35.81 (-3.16%) | $37.00 | $35.57 | 116.50 K | $493.35 M |
| 07/14/2025 | $35.08 | $36.97 (5.39%) | $36.97 | $34.00 | 112.10 K | $509.34 M |
| 07/11/2025 | $35.23 | $35.42 (0.54%) | $35.46 | $34.81 | 64.25 K | $487.98 M |
| 07/10/2025 | $35.20 | $35.33 (0.37%) | $35.60 | $34.72 | 22.90 K | $486.74 M |
| 07/09/2025 | $35.35 | $35.18 (-0.48%) | $35.66 | $34.36 | 25.30 K | $484.67 M |
| 07/08/2025 | $35.05 | $35.29 (0.68%) | $35.46 | $34.43 | 37.70 K | $486.19 M |
| 07/07/2025 | $35.13 | $34.83 (-0.85%) | $35.51 | $34.63 | 45.54 K | $479.85 M |
| 07/03/2025 | $34.69 | $35.51 (2.36%) | $35.61 | $34.22 | 48.61 K | $489.22 M |
| 07/02/2025 | $33.77 | $34.41 (1.9%) | $34.52 | $33.41 | 45.04 K | $474.07 M |
| 07/01/2025 | $32.64 | $33.74 (3.37%) | $34.20 | $32.48 | 43.51 K | $464.84 M |
| 06/30/2025 | $33.21 | $32.67 (-1.63%) | $33.56 | $32.51 | 114.90 K | $450.09 M |
| 06/27/2025 | $33.22 | $33.23 (0.03%) | $33.50 | $32.84 | 286.51 K | $457.81 M |
| 06/26/2025 | $32.28 | $33.10 (2.54%) | $33.15 | $32.21 | 44.40 K | $456.02 M |
| 06/25/2025 | $32.21 | $32.23 (0.06%) | $32.36 | $31.26 | 50.11 K | $444.03 M |
| 06/24/2025 | $32.14 | $32.18 (0.12%) | $32.57 | $31.72 | 48.44 K | $443.34 M |
| 06/23/2025 | $30.31 | $31.93 (5.34%) | $31.98 | $30.28 | 96.70 K | $439.90 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 |
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.
