5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
+15.34%
3 MONTH PERFORMANCE
+19.46%
6 MONTH PERFORMANCE
+22.90%
YEAR-TO-DATE PERFORMANCE
+15.34%
1 YEAR PERFORMANCE
+14.88%
Third Coast Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $43.00 | $43.46 (1.07%) | $43.84 | $42.85 | 93.80 K | $599.83 M |
| 02/05/2026 | $43.12 | $42.64 (-1.11%) | $43.74 | $42.31 | 84.84 K | $588.52 M |
| 02/04/2026 | $42.68 | $43.36 (1.59%) | $43.47 | $42.15 | 125.00 K | $598.45 M |
| 02/03/2026 | $41.33 | $42.21 (2.13%) | $42.80 | $40.88 | 90.50 K | $582.58 M |
| 02/02/2026 | $40.56 | $42.13 (3.87%) | $42.20 | $40.56 | 82.10 K | $581.48 M |
| 01/30/2026 | $40.25 | $40.56 (0.77%) | $40.83 | $39.68 | 72.10 K | $559.81 M |
| 01/29/2026 | $39.50 | $40.18 (1.72%) | $40.20 | $39.36 | 27.30 K | $554.56 M |
| 01/28/2026 | $39.59 | $39.46 (-0.33%) | $40.23 | $39.37 | 60.10 K | $544.63 M |
| 01/27/2026 | $39.91 | $39.85 (-0.15%) | $40.53 | $39.50 | 78.80 K | $550.01 M |
| 01/26/2026 | $40.62 | $39.75 (-2.14%) | $40.94 | $39.58 | 52.10 K | $548.63 M |
| 01/23/2026 | $41.98 | $40.47 (-3.6%) | $42.33 | $39.48 | 155.80 K | $599.00 M |
| 01/22/2026 | $40.24 | $42.33 (5.19%) | $42.63 | $39.37 | 156.80 K | $626.53 M |
| 01/21/2026 | $38.25 | $40.24 (5.2%) | $40.42 | $37.72 | 196.70 K | $595.59 M |
| 01/20/2026 | $37.85 | $38.28 (1.14%) | $38.68 | $37.54 | 101.10 K | $566.58 M |
| 01/16/2026 | $38.52 | $38.12 (-1.04%) | $38.76 | $38.11 | 48.10 K | $564.21 M |
| 01/15/2026 | $38.09 | $38.54 (1.18%) | $39.27 | $37.67 | 46.80 K | $570.43 M |
| 01/14/2026 | $37.90 | $38.27 (0.98%) | $38.63 | $37.01 | 37.90 K | $566.43 M |
| 01/13/2026 | $38.16 | $37.90 (-0.68%) | $38.36 | $37.78 | 27.50 K | $560.96 M |
| 01/12/2026 | $37.85 | $37.94 (0.24%) | $38.04 | $37.40 | 37.80 K | $561.55 M |
| 01/09/2026 | $38.72 | $38.19 (-1.37%) | $38.98 | $37.99 | 45.10 K | $565.25 M |
| 01/08/2026 | $37.79 | $38.81 (2.7%) | $38.98 | $37.79 | 47.80 K | $574.43 M |
| 01/07/2026 | $38.32 | $38.01 (-0.81%) | $38.58 | $37.56 | 51.80 K | $562.59 M |
| 01/06/2026 | $38.00 | $38.45 (1.18%) | $38.94 | $37.64 | 79.10 K | $569.10 M |
| 01/05/2026 | $37.43 | $38.31 (2.35%) | $38.75 | $37.43 | 77.00 K | $567.03 M |
| 01/02/2026 | $37.86 | $37.43 (-1.14%) | $37.97 | $36.81 | 121.20 K | $554.00 M |
| 12/31/2025 | $38.48 | $38.01 (-1.22%) | $38.61 | $37.61 | 147.70 K | $562.59 M |
| 12/30/2025 | $38.80 | $38.35 (-1.16%) | $38.94 | $38.17 | 54.50 K | $567.62 M |
| 12/29/2025 | $39.46 | $38.82 (-1.62%) | $39.51 | $38.80 | 45.60 K | $574.57 M |
| 12/26/2025 | $39.85 | $39.39 (-1.15%) | $40.00 | $39.12 | 34.00 K | $583.01 M |
| 12/24/2025 | $39.62 | $39.89 (0.68%) | $40.51 | $39.31 | 46.90 K | $590.41 M |
| 12/23/2025 | $39.64 | $39.54 (-0.25%) | $40.58 | $39.28 | 38.00 K | $585.23 M |
| 12/22/2025 | $40.39 | $39.92 (-1.16%) | $40.94 | $39.76 | 52.00 K | $590.86 M |
| 12/19/2025 | $41.32 | $40.41 (-2.2%) | $41.69 | $40.11 | 130.50 K | $598.11 M |
| 12/18/2025 | $40.80 | $41.46 (1.62%) | $41.70 | $40.44 | 118.00 K | $613.65 M |
| 12/17/2025 | $40.17 | $40.58 (1.02%) | $41.35 | $40.00 | 76.90 K | $600.62 M |
| 12/16/2025 | $40.15 | $40.21 (0.15%) | $40.60 | $39.99 | 52.30 K | $595.15 M |
| 12/15/2025 | $40.40 | $40.08 (-0.79%) | $40.50 | $39.65 | 52.50 K | $593.22 M |
| 12/12/2025 | $40.03 | $39.97 (-0.15%) | $40.48 | $39.66 | 60.90 K | $591.60 M |
| 12/11/2025 | $40.00 | $39.94 (-0.15%) | $40.34 | $39.36 | 102.50 K | $591.15 M |
| 12/10/2025 | $39.15 | $39.92 (1.97%) | $40.33 | $39.01 | 135.20 K | $590.86 M |
| 12/09/2025 | $38.31 | $39.09 (2.04%) | $39.28 | $38.26 | 98.90 K | $578.57 M |
| 12/08/2025 | $38.90 | $38.15 (-1.93%) | $39.10 | $38.00 | 79.70 K | $564.66 M |
| 12/05/2025 | $38.71 | $38.73 (0.05%) | $38.87 | $38.36 | 48.80 K | $573.24 M |
| 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 |
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.
