5 DAY PERFORMANCE
+5.52%
1 MONTH PERFORMANCE
-8.98%
3 MONTH PERFORMANCE
-17.34%
6 MONTH PERFORMANCE
-8.39%
YEAR-TO-DATE PERFORMANCE
-12.22%
1 YEAR PERFORMANCE
+48.33%
Third Coast Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $29.52 | $29.80 (0.95%) | $31.35 | $29.30 | 120,716 | $407.23 M |
| 04/29/2025 | $28.57 | $29.73 (4.06%) | $30.29 | $28.13 | 77,034 | $406.27 M |
| 04/28/2025 | $28.51 | $28.78 (0.95%) | $30.06 | $28.09 | 119,800 | $393.29 M |
| 04/25/2025 | $28.63 | $28.24 (-1.36%) | $28.98 | $27.49 | 95,231 | $385.91 M |
| 04/24/2025 | $29.02 | $29.08 (0.21%) | $30.21 | $26.34 | 91,813 | $397.39 M |
| 04/23/2025 | $30.75 | $30.51 (-0.78%) | $31.40 | $30.28 | 55,437 | $416.93 M |
| 04/22/2025 | $29.19 | $30.20 (3.46%) | $30.34 | $28.92 | 75,500 | $412.70 M |
| 04/21/2025 | $28.71 | $28.78 (0.24%) | $28.99 | $28.44 | 45,100 | $393.29 M |
| 04/17/2025 | $28.82 | $29.15 (1.15%) | $29.29 | $28.76 | 58,200 | $398.35 M |
| 04/16/2025 | $29.09 | $28.77 (-1.1%) | $29.32 | $28.00 | 49,900 | $393.15 M |
| 04/15/2025 | $27.88 | $28.70 (2.94%) | $29.06 | $27.67 | 57,500 | $392.20 M |
| 04/14/2025 | $28.05 | $28.04 (-0.04%) | $28.53 | $27.37 | 63,700 | $383.18 M |
| 04/11/2025 | $27.37 | $27.53 (0.58%) | $28.60 | $26.99 | 123,414 | $376.21 M |
| 04/10/2025 | $28.51 | $27.48 (-3.61%) | $29.60 | $26.46 | 92,121 | $375.53 M |
| 04/09/2025 | $27.57 | $29.23 (6.02%) | $31.31 | $26.73 | 102,800 | $399.44 M |
| 04/08/2025 | $29.20 | $27.77 (-4.9%) | $30.68 | $27.44 | 72,204 | $379.49 M |
| 04/07/2025 | $27.38 | $28.39 (3.69%) | $29.09 | $25.17 | 166,361 | $387.96 M |
| 04/04/2025 | $29.00 | $28.32 (-2.34%) | $30.03 | $27.23 | 129,734 | $387.00 M |
| 04/03/2025 | $31.04 | $30.20 (-2.71%) | $31.28 | $29.67 | 63,100 | $412.70 M |
| 04/02/2025 | $31.71 | $32.63 (2.9%) | $32.68 | $31.67 | 69,023 | $445.90 M |
| 04/01/2025 | $33.31 | $32.74 (-1.71%) | $33.60 | $32.49 | 82,410 | $447.41 M |
| 03/31/2025 | $32.96 | $33.37 (1.24%) | $33.73 | $32.45 | 129,100 | $456.01 M |
| 03/28/2025 | $34.07 | $33.19 (-2.58%) | $34.07 | $32.91 | 48,118 | $453.55 M |
| 03/27/2025 | $34.37 | $34.11 (-0.76%) | $34.37 | $33.41 | 57,000 | $466.13 M |
| 03/26/2025 | $34.35 | $34.35 (0%) | $35.00 | $34.21 | 53,447 | $469.41 M |
| 03/25/2025 | $34.09 | $34.48 (1.14%) | $35.10 | $33.69 | 81,100 | $471.18 M |
| 03/24/2025 | $33.69 | $33.79 (0.3%) | $34.23 | $33.17 | 45,400 | $461.75 M |
| 03/21/2025 | $33.63 | $33.40 (-0.68%) | $34.12 | $31.73 | 94,021 | $456.42 M |
| 03/20/2025 | $33.36 | $33.95 (1.77%) | $34.79 | $33.31 | 113,000 | $463.94 M |
| 03/19/2025 | $32.67 | $33.77 (3.37%) | $33.88 | $32.67 | 76,800 | $461.48 M |
| 03/18/2025 | $32.78 | $32.99 (0.64%) | $33.17 | $32.52 | 37,242 | $450.82 M |
| 03/17/2025 | $32.51 | $32.87 (1.11%) | $33.21 | $32.27 | 58,300 | $449.18 M |
| 03/14/2025 | $32.15 | $32.38 (0.72%) | $32.59 | $31.73 | 41,426 | $442.49 M |
| 03/13/2025 | $32.63 | $31.68 (-2.91%) | $32.95 | $31.67 | 35,120 | $432.92 M |
| 03/12/2025 | $32.09 | $32.45 (1.12%) | $32.58 | $31.50 | 48,848 | $443.44 M |
| 03/11/2025 | $32.20 | $31.86 (-1.06%) | $32.82 | $31.36 | 71,300 | $435.38 M |
| 03/10/2025 | $32.66 | $32.23 (-1.32%) | $33.33 | $31.78 | 133,427 | $440.44 M |
| 03/07/2025 | $33.81 | $33.46 (-1.04%) | $34.18 | $32.51 | 47,800 | $457.24 M |
| 03/06/2025 | $33.84 | $33.82 (-0.06%) | $34.02 | $32.35 | 76,500 | $462.16 M |
| 03/05/2025 | $34.53 | $34.03 (-1.45%) | $34.70 | $33.51 | 68,343 | $465.03 M |
| 03/04/2025 | $35.13 | $34.42 (-2.02%) | $35.15 | $33.99 | 65,400 | $470.36 M |
| 03/03/2025 | $36.03 | $35.60 (-1.19%) | $36.31 | $35.36 | 45,738 | $486.49 M |
| 02/28/2025 | $35.75 | $35.82 (0.2%) | $36.12 | $35.55 | 52,400 | $489.49 M |
| 02/27/2025 | $35.85 | $35.47 (-1.06%) | $36.39 | $35.36 | 41,315 | $484.71 M |
| 02/26/2025 | $34.80 | $35.88 (3.1%) | $36.01 | $34.80 | 70,245 | $490.31 M |
| 02/25/2025 | $35.88 | $35.36 (-1.45%) | $39.45 | $35.35 | 65,634 | $483.21 M |
| 02/24/2025 | $35.70 | $35.48 (-0.62%) | $36.19 | $34.96 | 113,700 | $484.85 M |
| 02/21/2025 | $37.23 | $35.51 (-4.62%) | $37.23 | $35.47 | 86,539 | $485.26 M |
| 02/20/2025 | $37.20 | $36.87 (-0.89%) | $37.20 | $36.26 | 103,600 | $503.84 M |
| 02/19/2025 | $37.02 | $37.45 (1.16%) | $37.71 | $36.82 | 62,700 | $511.77 M |
| 02/18/2025 | $38.02 | $37.40 (-1.63%) | $38.87 | $37.31 | 69,535 | $511.09 M |
| 02/14/2025 | $38.23 | $38.05 (-0.47%) | $38.80 | $37.80 | 45,300 | $519.97 M |
| 02/13/2025 | $37.70 | $37.84 (0.37%) | $37.91 | $37.06 | 44,800 | $517.10 M |
| 02/12/2025 | $37.45 | $37.49 (0.11%) | $37.91 | $37.04 | 70,419 | $512.32 M |
| 02/11/2025 | $37.14 | $38.06 (2.48%) | $38.23 | $37.14 | 85,916 | $520.11 M |
| 02/10/2025 | $38.50 | $37.52 (-2.55%) | $38.50 | $37.11 | 112,135 | $512.73 M |
| 02/07/2025 | $38.88 | $38.16 (-1.85%) | $38.88 | $37.68 | 96,200 | $521.47 M |
| 02/06/2025 | $37.99 | $38.64 (1.71%) | $39.06 | $37.79 | 122,712 | $528.03 M |
| 02/05/2025 | $37.72 | $37.93 (0.56%) | $38.00 | $36.79 | 111,000 | $518.33 M |
| 02/04/2025 | $35.35 | $36.94 (4.5%) | $37.06 | $34.90 | 72,400 | $504.80 M |
| 02/03/2025 | $35.34 | $35.40 (0.17%) | $36.10 | $35.15 | 36,248 | $483.76 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.
