Third Coast Bancshares Stock Price History
NYSE: TCBXFinanceBanksUSD
41.34-0.43 (-1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TCBX price history at a glance
The price history for Third Coast Bancshares (TCBX) on this page begins on November 8, 2021, when the stock closed at $25.05; it most recently closed at $41.34 on October 5, 2026. The highest price in this record is $46.36, reached on August 17, 2026; the latest close is 10.8% below that peak. Across the 4 complete calendar years in the table, TCBX finished higher in 3 and lower in 1. Its best year was 2024 (+66.4%) and its worst was 2022 (-29.1%).
Over roughly 5 years the share price changed +65.0%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, TCBX has gained 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $46.36
- Date of high
- Aug 17, 2026
- Low since 2021
- $12.31
- Date of low
- May 1, 2023
- 52-week high
- $46.36
- 52-week low
- $35.73
- Last close
- $41.34
TCBX returns
1 week
-4.66%
1 month
-7.93%
3 months
+3.74%
6 months
+0.29%
Year to date
+8.76%
1 year
+7.82%
3 years
+150.24%
TCBX price return, excluding dividends.
TCBX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.34 | +10.45% |
| 2025 | 37.43 | +13.18% |
| 2024 | 33.07 | +66.43% |
| 2023 | 19.87 | +7.81% |
| 2022 | 18.43 | -29.06% |
| 2021* | 25.98 | +3.71% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
TCBX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.58 | 44.17 | 41.09 | 41.34 | -1.03% | |
| 41.96 | 41.99 | 41.31 | 41.77 | +1.21% | |
| 42.14 | 42.14 | 40.83 | 41.27 | -4.07% | |
| 43.13 | 43.71 | 42.78 | 43.02 | +0.30% | |
| 43.04 | 43.59 | 42.65 | 42.89 | -1.08% | |
| 43.30 | 43.59 | 43.05 | 43.36 | +1.14% | |
| 42.08 | 42.87 | 41.60 | 42.87 | +1.13% | |
| 42.45 | 42.82 | 41.80 | 42.39 | -0.49% | |
| 43.12 | 43.51 | 42.01 | 42.60 | -1.34% | |
| 43.09 | 43.49 | 42.61 | 43.18 | -0.16% | |
| 43.27 | 43.80 | 43.18 | 43.25 | +1.03% | |
| 43.20 | 43.53 | 42.46 | 42.81 | -0.28% | |
| 43.49 | 43.94 | 42.57 | 42.93 | -1.45% | |
| 44.37 | 44.72 | 43.55 | 43.56 | -1.11% | |
| 44.33 | 44.96 | 44.05 | 44.05 | -0.72% | |
| 44.07 | 44.44 | 43.18 | 44.37 | -0.07% | |
| 44.70 | 44.74 | 44.04 | 44.40 | +0.23% | |
| 45.05 | 45.39 | 43.52 | 44.30 | -2.08% | |
| 45.09 | 45.32 | 44.74 | 45.24 | -0.31% | |
| 44.99 | 45.58 | 44.90 | 45.38 | +0.84% | |
| 45.63 | 45.68 | 44.51 | 45.00 | -0.24% | |
| 44.80 | 45.24 | 44.35 | 45.11 | +0.47% | |
| 45.17 | 45.42 | 44.57 | 44.90 | -1.25% | |
| 45.64 | 46.01 | 45.36 | 45.47 | -1.26% | |
| 44.82 | 46.14 | 44.80 | 46.05 | +2.65% | |
| 45.27 | 45.50 | 44.73 | 44.86 | +0.07% | |
| 44.22 | 45.33 | 44.17 | 44.83 | +2.16% | |
| 44.45 | 44.69 | 43.39 | 43.88 | -1.61% | |
| 45.03 | 45.03 | 43.94 | 44.60 | -1.17% | |
| 45.01 | 45.97 | 44.44 | 45.13 | +0.09% | |
| 44.40 | 45.37 | 43.87 | 45.09 | +1.69% | |
| 45.69 | 45.69 | 44.17 | 44.34 | -2.44% | |
| 45.61 | 45.62 | 45.12 | 45.45 | -0.42% | |
| 45.50 | 46.25 | 45.34 | 45.64 | +0.33% | |
| 45.67 | 45.78 | 45.01 | 45.49 | +0.44% | |
| 44.72 | 45.29 | 44.39 | 45.29 | +0.98% | |
| 45.62 | 45.81 | 44.44 | 44.85 | -1.73% | |
| 45.86 | 45.86 | 45.46 | 45.64 | -0.04% | |
| 45.84 | 46.36 | 45.40 | 45.66 | -1.02% | |
| 46.10 | 46.25 | 45.71 | 46.13 | +0.28% | |
| 45.75 | 46.11 | 45.40 | 46.00 | +1.10% | |
| 45.03 | 45.58 | 44.92 | 45.50 | +1.31% | |
| 44.55 | 45.16 | 44.24 | 44.91 | +1.42% | |
| 44.21 | 44.67 | 43.76 | 44.28 | -0.07% | |
| 44.26 | 44.42 | 43.71 | 44.31 | +0.20% | |
| 44.57 | 44.57 | 43.33 | 44.22 | -0.11% | |
| 44.43 | 44.43 | 43.55 | 44.27 | +0.34% | |
| 43.97 | 44.52 | 43.29 | 44.12 | +0.32% | |
| 44.16 | 44.98 | 43.90 | 43.98 | +0.32% | |
| 43.62 | 43.89 | 43.04 | 43.84 | +0.32% | |
| 44.30 | 44.50 | 43.50 | 43.70 | -1.51% | |
| 43.30 | 44.39 | 42.99 | 44.37 | +1.65% | |
| 42.20 | 43.72 | 41.58 | 43.65 | +3.46% | |
| 43.01 | 43.24 | 41.99 | 42.19 | -1.31% | |
| 43.00 | 43.37 | 42.44 | 42.75 | +0.85% | |
| 43.00 | 43.00 | 39.80 | 42.39 | +5.61% | |
| 40.09 | 40.37 | 39.66 | 40.14 | +0.17% | |
| 40.00 | 40.87 | 39.95 | 40.07 | +0.07% | |
| 40.61 | 40.81 | 39.98 | 40.04 | -1.43% | |
| 41.53 | 41.77 | 40.45 | 40.62 | -3.03% | |
| 40.71 | 42.23 | 40.69 | 41.89 | +3.30% | |
| 40.07 | 40.98 | 40.02 | 40.55 | +0.72% | |
| 40.63 | 40.98 | 39.99 | 40.26 | -0.96% | |
| 39.98 | 40.90 | 39.63 | 40.65 | +2.01% | |
| 39.54 | 40.23 | 39.26 | 39.85 | +0.25% | |
| 39.07 | 40.04 | 38.82 | 39.75 | +2.29% | |
| 40.34 | 40.97 | 38.76 | 38.86 | -3.86% | |
| 40.63 | 40.99 | 40.09 | 40.42 | -0.07% | |
| 40.57 | 41.04 | 40.08 | 40.45 | +1.13% | |
| 41.41 | 41.41 | 39.89 | 40.00 | -2.25% | |
| 40.39 | 41.43 | 39.98 | 40.92 | +1.29% | |
| 40.15 | 40.43 | 39.48 | 40.40 | +0.22% | |
| 40.60 | 40.64 | 39.82 | 40.31 | -1.15% | |
| 40.73 | 41.24 | 40.22 | 40.78 | +1.07% | |
| 40.54 | 40.75 | 40.26 | 40.35 | -0.69% | |
| 39.84 | 40.71 | 39.84 | 40.63 | +1.91% | |
| 38.82 | 39.90 | 38.82 | 39.87 | +2.81% | |
| 38.97 | 39.36 | 38.78 | 38.78 | -0.54% | |
| 39.01 | 39.61 | 38.63 | 38.99 | +1.35% | |
| 39.30 | 39.73 | 38.28 | 38.47 | -2.51% | |
| 39.88 | 40.18 | 39.12 | 39.46 | +0.25% | |
| 40.50 | 40.67 | 39.28 | 39.36 | -1.80% | |
| 39.67 | 40.30 | 39.45 | 40.08 | +1.60% | |
| 40.15 | 40.28 | 39.21 | 39.45 | -1.60% | |
| 40.30 | 40.80 | 39.91 | 40.09 | +0.23% | |
| 39.65 | 40.59 | 39.59 | 40.00 | +0.88% | |
| 39.56 | 40.00 | 39.31 | 39.65 | +1.12% | |
| 39.38 | 39.80 | 38.19 | 39.21 | -0.28% | |
| 38.20 | 39.63 | 38.20 | 39.32 | +4.46% | |
| 38.06 | 38.06 | 37.56 | 37.64 | -1.36% | |
| 37.79 | 38.37 | 37.79 | 38.16 | +0.50% | |
| 37.59 | 38.17 | 37.20 | 37.97 | -0.76% | |
| 38.06 | 38.65 | 37.99 | 38.26 | -0.16% | |
| 38.44 | 38.44 | 37.69 | 38.32 | -0.23% | |
| 38.78 | 38.90 | 38.33 | 38.41 | -0.26% | |
| 38.18 | 39.38 | 38.18 | 38.51 | +1.13% | |
| 37.93 | 38.24 | 37.89 | 38.08 | +0.42% | |
| 37.31 | 38.20 | 37.30 | 37.92 | +0.34% | |
| 36.66 | 37.81 | 36.66 | 37.79 | +3.05% | |
| 36.96 | 37.10 | 36.39 | 36.67 | -0.65% | |
| 37.32 | 37.64 | 36.86 | 36.91 | -0.16% | |
| 37.21 | 37.21 | 36.60 | 36.97 | -0.08% | |
| 37.18 | 38.00 | 36.92 | 37.00 | +0.82% | |
| 36.86 | 37.20 | 36.61 | 36.70 | -1.45% | |
| 37.02 | 37.54 | 36.36 | 37.24 | +0.30% | |
| 38.44 | 38.44 | 37.10 | 37.13 | -3.51% | |
| 38.10 | 38.74 | 38.06 | 38.48 | +0.47% | |
| 38.16 | 38.62 | 37.84 | 38.30 | +1.06% | |
| 37.71 | 38.35 | 37.71 | 37.90 | +1.58% | |
| 36.74 | 37.63 | 36.74 | 37.31 | +2.22% | |
| 37.35 | 37.85 | 36.46 | 36.50 | -3.44% | |
| 37.33 | 38.37 | 37.08 | 37.80 | +1.23% | |
| 37.06 | 37.69 | 36.97 | 37.34 | +0.21% | |
| 38.23 | 38.23 | 37.10 | 37.26 | -2.08% | |
| 37.93 | 38.72 | 37.25 | 38.05 | +0.96% | |
| 37.32 | 38.36 | 37.17 | 37.69 | +0.48% | |
| 38.29 | 38.29 | 36.45 | 37.51 | -2.90% | |
| 40.21 | 40.61 | 37.22 | 38.63 | -4.69% | |
| 41.22 | 41.50 | 40.28 | 40.53 | -1.03% | |
| 41.65 | 42.17 | 40.74 | 40.95 | -1.99% | |
| 41.82 | 42.29 | 41.49 | 41.78 | -0.81% | |
| 41.50 | 42.83 | 41.42 | 42.12 | +2.56% | |
| 40.96 | 41.38 | 40.78 | 41.07 | -0.41% | |
| 41.49 | 41.59 | 41.12 | 41.24 | -0.77% | |
| 41.33 | 41.65 | 40.13 | 41.56 | -0.07% | |
| 41.18 | 41.60 | 40.69 | 41.59 | +0.90% | |
| 41.35 | 41.35 | 40.58 | 41.22 | -0.29% | |
| 40.53 | 41.46 | 40.01 | 41.34 | +2.07% | |
| 40.00 | 41.00 | 39.58 | 40.50 | +2.90% | |
| 39.24 | 39.69 | 38.89 | 39.36 | +1.57% | |
| 38.48 | 39.29 | 38.48 | 38.75 | +0.52% | |
| 38.18 | 38.92 | 37.55 | 38.55 | -0.10% | |
| 37.90 | 39.02 | 37.90 | 38.59 | +2.01% | |
| 37.84 | 37.85 | 37.09 | 37.83 | +1.04% | |
| 37.36 | 38.01 | 37.18 | 37.44 | +0.67% | |
| 37.46 | 37.78 | 36.63 | 37.19 | -1.30% | |
| 37.01 | 37.68 | 37.01 | 37.68 | +0.19% | |
| 38.00 | 38.11 | 37.26 | 37.61 | -0.45% | |
| 37.40 | 38.27 | 35.94 | 37.78 | -0.21% | |
| 37.93 | 38.50 | 37.45 | 37.86 | +2.16% | |
| 36.88 | 37.30 | 36.02 | 37.06 | +1.59% | |
| 36.42 | 37.14 | 35.88 | 36.48 | 0.00% | |
| 37.38 | 38.14 | 36.27 | 36.48 | -2.77% | |
| 38.32 | 38.32 | 37.08 | 37.52 | -1.03% | |
| 37.73 | 38.17 | 37.69 | 37.91 | +1.53% | |
| 37.86 | 37.86 | 37.18 | 37.34 | -0.90% | |
| 37.20 | 37.90 | 36.67 | 37.68 | -0.03% | |
| 38.02 | 38.02 | 37.21 | 37.69 | -1.67% | |
| 37.95 | 39.08 | 37.64 | 38.33 | +0.16% | |
| 38.01 | 38.44 | 36.61 | 38.27 | -0.83% | |
| 38.48 | 38.71 | 37.58 | 38.59 | -1.51% | |
| 39.67 | 39.91 | 38.69 | 39.18 | -2.34% | |
| 40.31 | 40.66 | 39.89 | 40.12 | +0.20% | |
| 39.35 | 40.18 | 38.90 | 40.04 | -0.45% | |
| 39.16 | 40.60 | 39.04 | 40.22 | +1.54% | |
| 40.32 | 40.60 | 39.40 | 39.61 | -3.32% | |
| 40.78 | 41.64 | 40.48 | 40.97 | +0.02% | |
| 40.23 | 41.44 | 40.15 | 40.96 | +2.97% | |
| 39.66 | 40.36 | 39.42 | 39.78 | -0.33% | |
| 41.65 | 42.00 | 39.67 | 39.91 | -4.84% | |
| 41.94 | 42.49 | 41.55 | 41.94 | +0.07% | |
| 41.19 | 41.94 | 40.50 | 41.91 | +0.60% | |
| 42.54 | 43.50 | 41.45 | 41.66 | -2.50% | |
| 42.48 | 42.74 | 42.10 | 42.73 | +0.68% | |
| 41.78 | 42.55 | 41.07 | 42.44 | +1.99% | |
| 42.21 | 42.30 | 40.62 | 41.61 | -0.34% | |
| 43.33 | 43.45 | 41.70 | 41.75 | -2.70% | |
| 43.17 | 43.28 | 42.51 | 42.91 | -0.88% | |
| 43.25 | 43.59 | 42.92 | 43.29 | -0.39% | |
| 43.00 | 43.84 | 42.85 | 43.46 | +1.92% | |
| 43.12 | 43.74 | 42.31 | 42.64 | -1.66% | |
| 42.68 | 43.47 | 42.15 | 43.36 | +2.72% | |
| 41.33 | 42.80 | 40.88 | 42.21 | +0.19% | |
| 40.56 | 42.20 | 40.56 | 42.13 | +3.87% | |
| 40.25 | 40.83 | 39.68 | 40.56 | +0.95% | |
| 39.50 | 40.20 | 39.36 | 40.18 | +1.82% | |
| 39.59 | 40.23 | 39.37 | 39.46 | -0.98% | |
| 39.91 | 40.53 | 39.50 | 39.85 | +0.25% | |
| 40.62 | 40.94 | 39.58 | 39.75 | -1.78% | |
| 41.98 | 42.33 | 39.48 | 40.47 | -4.39% | |
| 40.24 | 42.63 | 39.37 | 42.33 | +5.19% | |
| 38.25 | 40.42 | 37.72 | 40.24 | +5.12% | |
| 37.85 | 38.68 | 37.54 | 38.28 | +0.42% | |
| 38.52 | 38.76 | 38.11 | 38.12 | -1.09% | |
| 38.09 | 39.27 | 37.67 | 38.54 | +0.71% | |
| 37.90 | 38.63 | 37.01 | 38.27 | +0.98% | |
| 38.16 | 38.36 | 37.78 | 37.90 | -0.11% | |
| 37.85 | 38.05 | 37.40 | 37.94 | -0.65% | |
| 38.72 | 38.98 | 37.99 | 38.19 | -1.60% | |
| 37.79 | 38.98 | 37.79 | 38.81 | +2.10% | |
| 38.32 | 38.58 | 37.56 | 38.01 | -1.14% | |
| 38.00 | 38.94 | 37.64 | 38.45 | +0.37% | |
| 37.43 | 38.75 | 37.43 | 38.31 | +2.35% | |
| 37.86 | 37.97 | 36.81 | 37.43 | -1.53% | |
| 38.48 | 38.61 | 37.61 | 38.01 | -0.89% | |
| 38.80 | 38.94 | 38.17 | 38.35 | -1.21% | |
| 39.46 | 39.51 | 38.80 | 38.82 | -1.45% | |
| 39.85 | 40.00 | 39.12 | 39.39 | -1.25% | |
| 39.62 | 40.51 | 39.31 | 39.89 | +0.89% | |
| 39.64 | 40.58 | 39.28 | 39.54 | -0.95% | |
| 40.39 | 40.95 | 39.76 | 39.92 | -1.21% | |
| 41.32 | 41.69 | 40.11 | 40.41 | -2.53% | |
| 40.80 | 41.70 | 40.44 | 41.46 | +2.17% | |
| 40.17 | 41.35 | 40.00 | 40.58 | +0.92% | |
| 40.15 | 40.60 | 39.99 | 40.21 | +0.32% | |
| 40.40 | 40.50 | 39.65 | 40.08 | +0.28% | |
| 40.03 | 40.48 | 39.66 | 39.97 | +0.08% | |
| 40.00 | 40.34 | 39.36 | 39.94 | +0.05% | |
| 39.15 | 40.33 | 39.01 | 39.92 | +2.12% | |
| 38.31 | 39.29 | 38.26 | 39.09 | +2.46% | |
| 38.90 | 39.10 | 38.00 | 38.15 | -1.50% | |
| 38.71 | 38.87 | 38.36 | 38.73 | -0.59% | |
| 39.34 | 39.34 | 38.55 | 38.96 | -0.31% | |
| 38.20 | 39.22 | 38.20 | 39.08 | +2.30% | |
| 38.69 | 38.69 | 37.96 | 38.20 | -0.96% | |
| 38.12 | 38.89 | 38.00 | 38.57 | +1.21% | |
| 38.70 | 38.70 | 37.79 | 38.11 | -0.65% | |
| 38.13 | 38.88 | 37.78 | 38.36 | -0.31% | |
| 37.52 | 38.62 | 37.52 | 38.48 | +3.27% | |
| 36.90 | 37.47 | 36.25 | 37.26 | +0.40% | |
| 36.63 | 37.31 | 36.25 | 37.11 | +2.26% | |
| 37.09 | 37.69 | 36.00 | 36.29 | -0.58% | |
| 36.32 | 36.90 | 36.06 | 36.50 | +1.25% | |
| 36.05 | 36.38 | 35.73 | 36.05 | -0.41% | |
| 37.57 | 37.58 | 36.01 | 36.20 | -3.23% | |
| 37.24 | 37.58 | 36.87 | 37.41 | -0.40% | |
| 37.92 | 38.26 | 37.30 | 37.56 | -1.62% | |
| 37.90 | 38.81 | 37.56 | 38.18 | +1.14% | |
| 37.30 | 37.97 | 36.72 | 37.75 | +0.94% | |
| 36.87 | 37.59 | 36.73 | 37.40 | +1.91% | |
| 36.74 | 36.94 | 36.32 | 36.70 | +0.27% | |
| 37.27 | 37.80 | 36.50 | 36.60 | -2.43% | |
| 36.35 | 37.75 | 36.20 | 37.51 | +3.79% | |
| 36.41 | 36.75 | 35.77 | 36.14 | -0.88% | |
| 36.84 | 37.05 | 36.21 | 36.46 | -0.79% | |
| 37.40 | 37.40 | 36.40 | 36.75 | -0.22% | |
| 36.58 | 37.68 | 35.91 | 36.83 | +0.49% | |
| 37.45 | 37.89 | 36.27 | 36.65 | -2.60% | |
| 38.00 | 38.65 | 37.47 | 37.63 | -0.42% | |
| 38.63 | 39.33 | 37.67 | 37.79 | -1.67% | |
| 38.52 | 39.50 | 38.18 | 38.43 | +0.87% | |
| 39.98 | 40.58 | 37.50 | 38.10 | -3.00% | |
| 39.21 | 39.86 | 38.83 | 39.28 | +0.28% | |
| 39.47 | 39.77 | 38.93 | 39.17 | -1.43% | |
| 38.10 | 39.76 | 37.99 | 39.74 | +5.66% | |
| 37.81 | 38.25 | 37.35 | 37.61 | +0.05% | |
| 38.16 | 38.16 | 36.86 | 37.59 | -2.16% | |
| 39.44 | 39.68 | 38.29 | 38.42 | -2.49% | |
| 38.07 | 39.59 | 37.98 | 39.40 | +3.30% | |
| 37.94 | 38.16 | 37.48 | 38.14 | +1.27% | |
| 38.24 | 38.85 | 37.48 | 37.66 | -1.77% | |
| 38.75 | 38.75 | 38.10 | 38.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TCBX chart for longer ranges.