5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+27.59%
YEAR-TO-DATE PERFORMANCE
+14.14%
1 YEAR PERFORMANCE
+10.40%
Third Coast Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $39.34 | $38.96 (-0.97%) | $39.34 | $38.54 | 34.30 K | $576.65 M |
| 12/03/2025 | $38.20 | $39.08 (2.3%) | $39.22 | $38.20 | 45.30 K | $578.42 M |
| 12/02/2025 | $38.69 | $38.20 (-1.27%) | $38.69 | $37.96 | 40.23 K | $565.40 M |
| 12/01/2025 | $38.12 | $38.57 (1.18%) | $38.89 | $38.00 | 79.10 K | $570.87 M |
| 11/28/2025 | $38.70 | $38.11 (-1.52%) | $38.70 | $37.79 | 23.40 K | $564.07 M |
| 11/26/2025 | $38.13 | $38.36 (0.6%) | $38.88 | $37.78 | 38.30 K | $567.77 M |
| 11/25/2025 | $37.52 | $38.48 (2.56%) | $38.62 | $37.52 | 45.53 K | $569.54 M |
| 11/24/2025 | $36.90 | $37.26 (0.98%) | $37.47 | $36.25 | 46.60 K | $551.49 M |
| 11/21/2025 | $36.63 | $37.11 (1.31%) | $37.31 | $36.25 | 100.90 K | $549.27 M |
| 11/20/2025 | $37.09 | $36.29 (-2.16%) | $37.69 | $36.00 | 72.80 K | $537.13 M |
| 11/19/2025 | $36.32 | $36.50 (0.5%) | $36.90 | $36.06 | 58.20 K | $540.24 M |
| 11/18/2025 | $36.05 | $36.05 (0%) | $36.38 | $35.73 | 48.40 K | $533.58 M |
| 11/17/2025 | $37.57 | $36.20 (-3.65%) | $37.58 | $36.01 | 50.80 K | $535.80 M |
| 11/14/2025 | $37.24 | $37.41 (0.46%) | $37.58 | $36.87 | 45.30 K | $553.71 M |
| 11/13/2025 | $37.92 | $37.56 (-0.95%) | $38.26 | $37.29 | 31.50 K | $555.93 M |
| 11/12/2025 | $37.90 | $38.18 (0.74%) | $38.81 | $37.56 | 81.70 K | $565.10 M |
| 11/11/2025 | $37.30 | $37.75 (1.21%) | $37.97 | $36.72 | 25.20 K | $558.74 M |
| 11/10/2025 | $36.87 | $37.40 (1.44%) | $37.59 | $36.73 | 50.90 K | $553.56 M |
| 11/07/2025 | $36.74 | $36.70 (-0.11%) | $36.94 | $36.32 | 28.60 K | $505.62 M |
| 11/06/2025 | $37.27 | $36.60 (-1.8%) | $37.80 | $36.50 | 38.50 K | $504.24 M |
| 11/05/2025 | $36.35 | $37.51 (3.19%) | $37.75 | $36.20 | 95.80 K | $516.78 M |
| 11/04/2025 | $36.41 | $36.14 (-0.74%) | $36.74 | $35.77 | 62.62 K | $497.90 M |
| 11/03/2025 | $36.84 | $36.46 (-1.03%) | $37.05 | $36.21 | 51.20 K | $502.31 M |
| 10/31/2025 | $37.40 | $36.75 (-1.74%) | $37.40 | $36.40 | 50.00 K | $506.30 M |
| 10/30/2025 | $36.58 | $36.83 (0.68%) | $37.68 | $35.91 | 70.30 K | $507.41 M |
| 10/29/2025 | $37.45 | $36.65 (-2.14%) | $37.89 | $36.27 | 58.63 K | $504.93 M |
| 10/28/2025 | $38.00 | $37.63 (-0.97%) | $38.65 | $37.47 | 52.61 K | $518.43 M |
| 10/27/2025 | $38.63 | $37.79 (-2.17%) | $39.33 | $37.67 | 48.15 K | $520.63 M |
| 10/24/2025 | $38.52 | $38.43 (-0.23%) | $39.50 | $38.18 | 55.10 K | $529.45 M |
| 10/23/2025 | $39.98 | $38.10 (-4.7%) | $40.58 | $37.50 | 133.61 K | $524.90 M |
| 10/22/2025 | $39.21 | $39.28 (0.18%) | $39.86 | $38.83 | 81.72 K | $541.16 M |
| 10/21/2025 | $39.47 | $39.17 (-0.76%) | $39.76 | $38.92 | 50.94 K | $539.65 M |
| 10/20/2025 | $38.10 | $39.74 (4.3%) | $39.76 | $37.99 | 75.32 K | $547.50 M |
| 10/17/2025 | $37.81 | $37.61 (-0.53%) | $38.25 | $37.35 | 73.50 K | $518.15 M |
| 10/16/2025 | $38.16 | $37.59 (-1.49%) | $38.16 | $36.86 | 146.91 K | $517.88 M |
| 10/15/2025 | $39.44 | $38.42 (-2.59%) | $39.67 | $38.28 | 36.00 K | $529.31 M |
| 10/14/2025 | $38.07 | $39.40 (3.49%) | $39.59 | $37.97 | 85.00 K | $542.81 M |
| 10/13/2025 | $37.94 | $38.14 (0.53%) | $38.16 | $37.47 | 52.13 K | $525.45 M |
| 10/10/2025 | $38.24 | $37.66 (-1.52%) | $38.85 | $37.48 | 76.30 K | $518.84 M |
| 10/09/2025 | $38.75 | $38.34 (-1.06%) | $38.75 | $38.10 | 36.85 K | $528.21 M |
| 10/08/2025 | $39.00 | $38.81 (-0.49%) | $39.44 | $38.76 | 50.80 K | $534.69 M |
| 10/07/2025 | $38.47 | $38.70 (0.6%) | $39.04 | $38.24 | 62.00 K | $533.17 M |
| 10/06/2025 | $37.26 | $38.45 (3.19%) | $38.75 | $37.26 | 89.90 K | $529.73 M |
| 10/03/2025 | $36.98 | $37.42 (1.19%) | $37.82 | $36.80 | 64.11 K | $515.54 M |
| 10/02/2025 | $37.34 | $36.80 (-1.45%) | $37.58 | $36.32 | 42.75 K | $506.99 M |
| 10/01/2025 | $37.57 | $37.38 (-0.51%) | $37.85 | $37.09 | 45.00 K | $514.98 M |
| 09/30/2025 | $38.19 | $37.97 (-0.58%) | $38.81 | $37.01 | 83.00 K | $523.11 M |
| 09/29/2025 | $39.44 | $38.35 (-2.76%) | $39.44 | $38.19 | 53.14 K | $528.35 M |
| 09/26/2025 | $39.15 | $39.41 (0.66%) | $39.65 | $38.71 | 51.60 K | $542.95 M |
| 09/25/2025 | $39.32 | $39.01 (-0.79%) | $39.32 | $38.75 | 62.75 K | $537.44 M |
| 09/24/2025 | $39.95 | $39.48 (-1.18%) | $40.40 | $39.20 | 98.00 K | $543.92 M |
| 09/23/2025 | $39.86 | $39.75 (-0.28%) | $40.86 | $39.56 | 79.30 K | $547.64 M |
| 09/22/2025 | $40.22 | $40.04 (-0.45%) | $40.34 | $39.67 | 69.60 K | $551.63 M |
| 09/19/2025 | $40.66 | $40.28 (-0.93%) | $41.16 | $39.52 | 286.50 K | $554.94 M |
| 09/18/2025 | $40.14 | $41.00 (2.14%) | $41.02 | $40.05 | 135.10 K | $564.86 M |
| 09/17/2025 | $39.81 | $40.00 (0.48%) | $40.76 | $39.36 | 153.90 K | $551.08 M |
| 09/16/2025 | $39.50 | $39.60 (0.25%) | $39.88 | $39.11 | 138.60 K | $545.57 M |
| 09/15/2025 | $39.86 | $39.46 (-1%) | $40.16 | $39.34 | 55.50 K | $543.64 M |
| 09/12/2025 | $39.83 | $39.58 (-0.63%) | $39.84 | $39.21 | 52.33 K | $545.29 M |
| 09/11/2025 | $39.62 | $39.85 (0.58%) | $40.02 | $39.33 | 82.93 K | $549.01 M |
| 09/10/2025 | $39.27 | $39.40 (0.33%) | $39.70 | $39.18 | 34.90 K | $542.81 M |
| 09/09/2025 | $39.75 | $39.22 (-1.33%) | $39.75 | $39.08 | 27.20 K | $540.33 M |
| 09/08/2025 | $39.98 | $39.73 (-0.63%) | $40.10 | $39.51 | 59.13 K | $547.36 M |
| 09/05/2025 | $40.67 | $39.98 (-1.7%) | $41.25 | $39.59 | 56.50 K | $550.80 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.
