-
5 DAY PERFORMANCE
+1.11% -
1 MONTH PERFORMANCE
+3.28% -
3 MONTH PERFORMANCE
+24.35% -
6 MONTH PERFORMANCE
+32.12% -
YEAR-TO-DATE PERFORMANCE
+33.12% -
1 YEAR PERFORMANCE
+54.68%
Third Coast Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $26.38 | $26.44 (0.23%) | $26.83 | $26.36 | 26,868 | $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 |
| 08/14/2024 | $21.72 | $21.77 (0.23%) | $21.91 | $21.40 | 25,500 | $297.32 M |
| 08/13/2024 | $21.80 | $21.66 (-0.64%) | $21.80 | $21.47 | 52,136 | $295.82 M |
| 08/12/2024 | $21.97 | $21.50 (-2.14%) | $22.12 | $21.43 | 35,900 | $293.63 M |
| 08/09/2024 | $21.28 | $21.87 (2.77%) | $21.92 | $21.11 | 56,200 | $298.68 M |
| 08/08/2024 | $21.38 | $21.37 (-0.05%) | $21.60 | $21.04 | 31,746 | $291.85 M |
| 08/07/2024 | $21.25 | $21.14 (-0.52%) | $21.65 | $20.90 | 67,300 | $288.71 M |
| 08/06/2024 | $21.10 | $21.01 (-0.43%) | $21.21 | $20.77 | 39,628 | $286.94 M |
| 08/05/2024 | $21.28 | $21.10 (-0.85%) | $21.28 | $20.66 | 55,702 | $288.17 M |
| 08/02/2024 | $21.66 | $22.12 (2.12%) | $22.29 | $21.50 | 53,539 | $302.10 M |
| 08/01/2024 | $23.48 | $22.46 (-4.34%) | $23.50 | $22.00 | 139,212 | $306.74 M |
| 07/31/2024 | $23.68 | $23.37 (-1.31%) | $24.10 | $23.31 | 28,348 | $319.17 M |
| 07/30/2024 | $24.08 | $23.70 (-1.58%) | $24.11 | $23.55 | 36,500 | $323.68 M |
| 07/29/2024 | $24.73 | $23.82 (-3.68%) | $24.73 | $23.42 | 32,900 | $325.32 M |
| 07/26/2024 | $25.47 | $24.71 (-2.98%) | $25.47 | $24.32 | 22,900 | $337.47 M |
| 07/25/2024 | $25.24 | $25.08 (-0.63%) | $26.38 | $24.72 | 57,942 | $342.52 M |
| 07/24/2024 | $24.74 | $24.64 (-0.4%) | $25.24 | $24.30 | 46,411 | $336.51 M |
| 07/23/2024 | $23.88 | $24.63 (3.14%) | $24.75 | $23.88 | 64,534 | $336.38 M |
| 07/22/2024 | $23.14 | $23.89 (3.24%) | $23.91 | $23.14 | 46,540 | $326.27 M |
| 07/19/2024 | $23.51 | $23.07 (-1.87%) | $23.65 | $23.05 | 31,101 | $313.90 M |
| 07/18/2024 | $23.76 | $23.42 (-1.43%) | $24.00 | $22.90 | 24,814 | $318.66 M |
| 07/17/2024 | $23.90 | $23.88 (-0.08%) | $24.40 | $23.70 | 65,427 | $324.92 M |
| 07/16/2024 | $23.00 | $23.96 (4.17%) | $24.00 | $22.99 | 107,741 | $326.01 M |
| 07/15/2024 | $22.26 | $22.85 (2.65%) | $23.00 | $22.26 | 59,664 | $310.90 M |
| 07/12/2024 | $22.40 | $22.22 (-0.8%) | $22.54 | $20.15 | 27,875 | $302.33 M |
| 07/11/2024 | $21.95 | $22.39 (2%) | $22.90 | $21.89 | 86,441 | $304.64 M |
| 07/10/2024 | $21.00 | $21.74 (3.52%) | $21.74 | $20.90 | 14,539 | $295.80 M |
| 07/09/2024 | $20.78 | $21.02 (1.15%) | $21.11 | $20.71 | 8,770 | $286.00 M |
| 07/08/2024 | $20.11 | $20.73 (3.08%) | $20.74 | $20.11 | 21,473 | $282.06 M |
| 07/05/2024 | $21.25 | $20.18 (-5.04%) | $21.26 | $20.18 | 41,190 | $274.57 M |
| 07/03/2024 | $21.37 | $21.28 (-0.42%) | $21.37 | $21.18 | 13,806 | $289.54 M |
| 07/02/2024 | $21.05 | $21.40 (1.66%) | $21.50 | $20.67 | 21,448 | $291.17 M |
| 07/01/2024 | $21.37 | $21.06 (-1.45%) | $21.40 | $20.94 | 30,990 | $286.55 M |