Third Coast Bancshares, Inc. (TCBX) stock
TCBXNYSESavings Institutions, Not Federally CharteredFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/3012% below fair value
$39.89−0.52 (-1.29%)
Close on Oct 30, 2026Market cap $664.37MP/E 10.1Yield –
Price history
Third Coast Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.89
-1.29% on the day
52-week range
$35.73 – $46.36
-13.9% from the high
Change over 52 weeks
+8.3%
From $36.83 on Oct 30, 2025
Average volume
120,774
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $40.69 | $40.69 | $39.68 | $39.89 | -1.29% | 218,339 |
| Oct 29, 2026 | $40.84 | $41.00 | $40.14 | $40.41 | +0.35% | 134,533 |
| Oct 28, 2026 | $40.16 | $40.64 | $39.84 | $40.27 | +0.25% | 138,928 |
| Oct 27, 2026 | $40.63 | $40.85 | $39.78 | $40.17 | +0.12% | 143,972 |
| Oct 26, 2026 | $40.15 | $40.77 | $39.88 | $40.12 | +0.80% | 126,603 |
| Oct 23, 2026 | $39.96 | $40.09 | $39.20 | $39.80 | -0.50% | 277,344 |
| Oct 22, 2026 | $39.32 | $41.10 | $39.24 | $40.00 | -1.86% | 247,215 |
| Oct 21, 2026 | $41.44 | $41.44 | $40.36 | $40.76 | -1.43% | 67,482 |
| Oct 20, 2026 | $40.99 | $41.87 | $40.65 | $41.35 | +1.72% | 83,068 |
| Oct 19, 2026 | $41.35 | $41.47 | $40.63 | $40.65 | -2.05% | 70,343 |
| Oct 16, 2026 | $41.70 | $42.40 | $41.42 | $41.50 | +0.24% | 101,966 |
| Oct 15, 2026 | $41.52 | $41.92 | $41.17 | $41.40 | +0.49% | 104,277 |
| Oct 14, 2026 | $40.97 | $42.00 | $40.56 | $41.20 | -1.39% | 93,009 |
| Oct 13, 2026 | $42.00 | $42.01 | $41.35 | $41.78 | +0.19% | 97,201 |
| Oct 12, 2026 | $41.19 | $41.98 | $41.01 | $41.70 | +0.87% | 80,006 |
| Oct 9, 2026 | $41.58 | $44.17 | $41.09 | $41.34 | -1.03% | 89,557 |
| Oct 8, 2026 | $41.96 | $41.99 | $41.31 | $41.77 | +1.21% | 126,507 |
| Oct 7, 2026 | $42.14 | $42.14 | $40.83 | $41.27 | -4.07% | 146,800 |
| Oct 6, 2026 | $43.13 | $43.71 | $42.78 | $43.02 | +0.30% | 51,052 |
| Oct 5, 2026 | $43.04 | $43.59 | $42.65 | $42.89 | -1.08% | 74,503 |
| Oct 2, 2026 | $43.30 | $43.59 | $43.05 | $43.36 | +1.14% | 74,524 |
| Oct 1, 2026 | $42.08 | $42.87 | $41.60 | $42.87 | +1.13% | 94,335 |
| Sep 30, 2026 | $42.45 | $42.82 | $41.80 | $42.39 | -0.49% | 126,079 |
| Sep 29, 2026 | $43.12 | $43.51 | $42.01 | $42.60 | -1.34% | 120,072 |
| Sep 28, 2026 | $43.09 | $43.49 | $42.61 | $43.18 | -0.16% | 91,169 |
| Sep 25, 2026 | $43.27 | $43.80 | $43.18 | $43.25 | +1.03% | 132,417 |
| Sep 24, 2026 | $43.20 | $43.53 | $42.46 | $42.81 | -0.28% | 141,190 |
| Sep 23, 2026 | $43.49 | $43.94 | $42.57 | $42.93 | -1.45% | 78,094 |
| Sep 22, 2026 | $44.37 | $44.72 | $43.55 | $43.56 | -1.11% | 80,756 |
| Sep 21, 2026 | $44.33 | $44.96 | $44.05 | $44.05 | -0.72% | 77,825 |
| Sep 18, 2026 | $44.07 | $44.44 | $43.18 | $44.37 | -0.07% | 243,096 |
| Sep 17, 2026 | $44.70 | $44.74 | $44.04 | $44.40 | +0.23% | 58,676 |
| Sep 16, 2026 | $45.05 | $45.39 | $43.52 | $44.30 | -2.08% | 78,001 |
| Sep 15, 2026 | $45.09 | $45.32 | $44.74 | $45.24 | -0.31% | 92,620 |
| Sep 14, 2026 | $44.99 | $45.58 | $44.90 | $45.38 | +0.84% | 107,991 |
| Sep 11, 2026 | $45.63 | $45.68 | $44.51 | $45.00 | -0.24% | 113,427 |
| Sep 10, 2026 | $44.80 | $45.24 | $44.35 | $45.11 | +0.47% | 98,633 |
| Sep 9, 2026 | $45.17 | $45.42 | $44.57 | $44.90 | -1.25% | 67,794 |
| Sep 8, 2026 | $45.64 | $46.01 | $45.36 | $45.47 | -1.26% | 86,254 |
| Sep 4, 2026 | $44.82 | $46.14 | $44.80 | $46.05 | +2.65% | 228,679 |
| Sep 3, 2026 | $45.27 | $45.50 | $44.73 | $44.86 | +0.07% | 181,584 |
| Sep 2, 2026 | $44.22 | $45.33 | $44.17 | $44.83 | +2.16% | 133,820 |
| Sep 1, 2026 | $44.45 | $44.69 | $43.39 | $43.88 | -1.61% | 99,269 |
| Aug 31, 2026 | $45.03 | $45.03 | $43.94 | $44.60 | -1.17% | 69,190 |
| Aug 28, 2026 | $45.01 | $45.97 | $44.44 | $45.13 | +0.09% | 91,715 |
| Aug 27, 2026 | $44.40 | $45.37 | $43.87 | $45.09 | +1.69% | 79,498 |
| Aug 26, 2026 | $45.69 | $45.69 | $44.17 | $44.34 | -2.44% | 90,170 |
| Aug 25, 2026 | $45.61 | $45.62 | $45.12 | $45.45 | -0.42% | 102,142 |
| Aug 24, 2026 | $45.50 | $46.25 | $45.34 | $45.64 | +0.33% | 74,504 |
| Aug 21, 2026 | $45.67 | $45.78 | $45.01 | $45.49 | +0.44% | 102,094 |
| Aug 20, 2026 | $44.72 | $45.29 | $44.39 | $45.29 | +0.98% | 64,925 |
| Aug 19, 2026 | $45.62 | $45.81 | $44.44 | $44.85 | -1.73% | 92,295 |
| Aug 18, 2026 | $45.86 | $45.86 | $45.46 | $45.64 | -0.04% | 79,649 |
| Aug 17, 2026 | $45.84 | $46.36 | $45.40 | $45.66 | -1.02% | 74,884 |
| Aug 14, 2026 | $46.10 | $46.25 | $45.71 | $46.13 | +0.28% | 51,337 |
| Aug 13, 2026 | $45.75 | $46.11 | $45.40 | $46.00 | +1.10% | 60,601 |
| Aug 12, 2026 | $45.03 | $45.58 | $44.92 | $45.50 | +1.31% | 98,566 |
| Aug 11, 2026 | $44.55 | $45.16 | $44.24 | $44.91 | +1.42% | 109,419 |
| Aug 10, 2026 | $44.21 | $44.67 | $43.76 | $44.28 | -0.07% | 93,169 |
| Aug 7, 2026 | $44.26 | $44.42 | $43.71 | $44.31 | +0.20% | 84,764 |
| Aug 6, 2026 | $44.57 | $44.57 | $43.33 | $44.22 | -0.11% | 102,083 |
| Aug 5, 2026 | $44.43 | $44.43 | $43.55 | $44.27 | +0.34% | 99,880 |
| Aug 4, 2026 | $43.97 | $44.52 | $43.29 | $44.12 | +0.32% | 115,027 |
| Aug 3, 2026 | $44.16 | $44.98 | $43.90 | $43.98 | +0.32% | 132,565 |
| Jul 31, 2026 | $43.62 | $43.89 | $43.04 | $43.84 | +0.32% | 79,429 |
| Jul 30, 2026 | $44.30 | $44.50 | $43.50 | $43.70 | -1.51% | 138,262 |
| Jul 29, 2026 | $43.30 | $44.39 | $42.99 | $44.37 | +1.65% | 213,030 |
| Jul 28, 2026 | $42.20 | $43.72 | $41.58 | $43.65 | +3.46% | 199,005 |
| Jul 27, 2026 | $43.01 | $43.24 | $41.99 | $42.19 | -1.31% | 171,583 |
| Jul 24, 2026 | $43.00 | $43.37 | $42.44 | $42.75 | +0.85% | 230,792 |
| Jul 23, 2026 | $43.00 | $43.00 | $39.80 | $42.39 | +5.61% | 207,729 |
| Jul 22, 2026 | $40.09 | $40.37 | $39.66 | $40.14 | +0.17% | 173,876 |
| Jul 21, 2026 | $40.00 | $40.87 | $39.95 | $40.07 | +0.07% | 66,921 |
| Jul 20, 2026 | $40.61 | $40.81 | $39.98 | $40.04 | -1.43% | 99,712 |
| Jul 17, 2026 | $41.53 | $41.77 | $40.45 | $40.62 | -3.03% | 104,542 |
| Jul 16, 2026 | $40.71 | $42.23 | $40.69 | $41.89 | +3.30% | 128,580 |
| Jul 15, 2026 | $40.07 | $40.98 | $40.02 | $40.55 | +0.72% | 89,055 |
| Jul 14, 2026 | $40.63 | $40.98 | $39.99 | $40.26 | -0.96% | 94,531 |
| Jul 13, 2026 | $39.98 | $40.90 | $39.63 | $40.65 | +2.01% | 67,096 |
| Jul 10, 2026 | $39.54 | $40.23 | $39.26 | $39.85 | +0.25% | 58,509 |
| Jul 9, 2026 | $39.07 | $40.04 | $38.82 | $39.75 | +2.29% | 108,197 |
| Jul 8, 2026 | $40.34 | $40.97 | $38.76 | $38.86 | -3.86% | 111,713 |
| Jul 7, 2026 | $40.63 | $40.99 | $40.09 | $40.42 | -0.07% | 144,218 |
| Jul 6, 2026 | $40.57 | $41.04 | $40.08 | $40.45 | +1.12% | 127,338 |
| Jul 2, 2026 | $41.41 | $41.41 | $39.89 | $40.00 | -2.25% | 143,448 |
| Jul 1, 2026 | $40.39 | $41.43 | $39.98 | $40.92 | +1.29% | 167,920 |
| Jun 30, 2026 | $40.15 | $40.43 | $39.48 | $40.40 | +0.22% | 147,729 |
| Jun 29, 2026 | $40.60 | $40.64 | $39.82 | $40.31 | -1.15% | 104,324 |
| Jun 26, 2026 | $40.73 | $41.24 | $40.22 | $40.78 | +1.07% | 680,604 |
| Jun 25, 2026 | $40.54 | $40.75 | $40.26 | $40.35 | -0.69% | 64,040 |
| Jun 24, 2026 | $39.84 | $40.71 | $39.84 | $40.63 | +1.91% | 97,399 |
| Jun 23, 2026 | $38.82 | $39.90 | $38.82 | $39.87 | +2.81% | 75,505 |
| Jun 22, 2026 | $38.97 | $39.36 | $38.78 | $38.78 | -0.54% | 71,260 |
| Jun 18, 2026 | $39.01 | $39.61 | $38.63 | $38.99 | +1.35% | 274,151 |
| Jun 17, 2026 | $39.30 | $39.73 | $38.28 | $38.47 | -2.51% | 100,420 |
| Jun 16, 2026 | $39.88 | $40.18 | $39.12 | $39.46 | +0.25% | 106,508 |
| Jun 15, 2026 | $40.50 | $40.67 | $39.28 | $39.36 | -1.80% | 120,883 |
| Jun 12, 2026 | $39.67 | $40.30 | $39.45 | $40.08 | +1.60% | 89,926 |
| Jun 11, 2026 | $40.15 | $40.28 | $39.21 | $39.45 | -1.60% | 133,628 |
| Jun 10, 2026 | $40.30 | $40.80 | $39.91 | $40.09 | +0.23% | 126,697 |
| Jun 9, 2026 | $39.65 | $40.59 | $39.59 | $40.00 | +0.88% | 103,799 |
| Jun 8, 2026 | $39.56 | $40.00 | $39.31 | $39.65 | +1.12% | 102,440 |
| Jun 5, 2026 | $39.38 | $39.80 | $38.19 | $39.21 | -0.28% | 103,648 |
| Jun 4, 2026 | $38.20 | $39.63 | $38.20 | $39.32 | +4.46% | 93,723 |
| Jun 3, 2026 | $38.06 | $38.06 | $37.56 | $37.64 | -1.36% | 84,464 |
| Jun 2, 2026 | $37.79 | $38.37 | $37.79 | $38.16 | +0.50% | 67,310 |
| Jun 1, 2026 | $37.59 | $38.17 | $37.20 | $37.97 | -0.76% | 64,490 |
| May 29, 2026 | $38.06 | $38.65 | $37.99 | $38.26 | -0.16% | 46,517 |
| May 28, 2026 | $38.44 | $38.44 | $37.69 | $38.32 | -0.23% | 64,317 |
| May 27, 2026 | $38.78 | $38.90 | $38.33 | $38.41 | -0.26% | 85,427 |
| May 26, 2026 | $38.18 | $39.38 | $38.18 | $38.51 | +1.13% | 106,397 |
| May 22, 2026 | $37.93 | $38.24 | $37.89 | $38.08 | +0.42% | 55,321 |
| May 21, 2026 | $37.31 | $38.20 | $37.30 | $37.92 | +0.34% | 73,157 |
| May 20, 2026 | $36.66 | $37.81 | $36.66 | $37.79 | +3.05% | 82,265 |
| May 19, 2026 | $36.96 | $37.10 | $36.39 | $36.67 | -0.65% | 97,115 |
| May 18, 2026 | $37.32 | $37.64 | $36.86 | $36.91 | -0.16% | 78,775 |
| May 15, 2026 | $37.21 | $37.21 | $36.60 | $36.97 | -0.08% | 84,912 |
| May 14, 2026 | $37.18 | $38.00 | $36.92 | $37.00 | +0.82% | 80,848 |
| May 13, 2026 | $36.86 | $37.20 | $36.61 | $36.70 | -1.45% | 84,316 |
| May 12, 2026 | $37.02 | $37.54 | $36.36 | $37.24 | +0.30% | 56,735 |
| May 11, 2026 | $38.44 | $38.44 | $37.10 | $37.13 | -3.51% | 91,308 |
| May 8, 2026 | $38.10 | $38.74 | $38.06 | $38.48 | +0.47% | 76,446 |
| May 7, 2026 | $38.16 | $38.62 | $37.84 | $38.30 | +1.06% | 85,865 |
| May 6, 2026 | $37.71 | $38.35 | $37.71 | $37.90 | +1.58% | 81,729 |
| May 5, 2026 | $36.74 | $37.63 | $36.74 | $37.31 | +2.22% | 77,022 |
| May 4, 2026 | $37.35 | $37.85 | $36.46 | $36.50 | -3.44% | 62,528 |
| May 1, 2026 | $37.33 | $38.37 | $37.07 | $37.80 | +1.23% | 84,565 |
| Apr 30, 2026 | $37.06 | $37.69 | $36.97 | $37.34 | +0.21% | 73,682 |
| Apr 29, 2026 | $38.23 | $38.23 | $37.10 | $37.26 | -2.08% | 90,557 |
| Apr 28, 2026 | $37.93 | $38.72 | $37.25 | $38.05 | +0.96% | 79,849 |
| Apr 27, 2026 | $37.32 | $38.36 | $37.17 | $37.69 | +0.48% | 95,285 |
| Apr 24, 2026 | $38.29 | $38.29 | $36.45 | $37.51 | -2.90% | 205,593 |
| Apr 23, 2026 | $40.21 | $40.61 | $37.22 | $38.63 | -4.69% | 239,423 |
| Apr 22, 2026 | $41.22 | $41.50 | $40.28 | $40.53 | -1.03% | 68,595 |
| Apr 21, 2026 | $41.65 | $42.17 | $40.74 | $40.95 | -1.99% | 48,231 |
| Apr 20, 2026 | $41.82 | $42.29 | $41.49 | $41.78 | -0.81% | 46,607 |
| Apr 17, 2026 | $41.50 | $42.83 | $41.42 | $42.12 | +2.56% | 116,850 |
| Apr 16, 2026 | $40.96 | $41.38 | $40.78 | $41.07 | -0.41% | 52,657 |
| Apr 15, 2026 | $41.49 | $41.59 | $41.12 | $41.24 | -0.77% | 42,128 |
| Apr 14, 2026 | $41.33 | $41.65 | $40.13 | $41.56 | -0.07% | 64,908 |
| Apr 13, 2026 | $41.18 | $41.60 | $40.69 | $41.59 | +0.90% | 104,910 |
| Apr 10, 2026 | $41.35 | $41.35 | $40.58 | $41.22 | -0.29% | 80,367 |
| Apr 9, 2026 | $40.53 | $41.46 | $40.01 | $41.34 | +2.07% | 98,565 |
| Apr 8, 2026 | $40.00 | $41.00 | $39.58 | $40.50 | +2.90% | 147,247 |
| Apr 7, 2026 | $39.24 | $39.69 | $38.89 | $39.36 | +1.57% | 76,752 |
| Apr 6, 2026 | $38.48 | $39.29 | $38.48 | $38.75 | +0.52% | 75,040 |
| Apr 2, 2026 | $38.18 | $38.92 | $37.55 | $38.55 | -0.10% | 44,452 |
| Apr 1, 2026 | $37.90 | $39.02 | $37.90 | $38.59 | +2.01% | 70,365 |
| Mar 31, 2026 | $37.84 | $37.85 | $37.09 | $37.83 | +1.04% | 88,015 |
| Mar 30, 2026 | $37.36 | $38.01 | $37.18 | $37.44 | +0.67% | 59,982 |
| Mar 27, 2026 | $37.46 | $37.78 | $36.63 | $37.19 | -1.30% | 84,619 |
| Mar 26, 2026 | $37.01 | $37.68 | $37.01 | $37.68 | +0.19% | 69,992 |
| Mar 25, 2026 | $38.00 | $38.11 | $37.26 | $37.61 | -0.45% | 49,464 |
| Mar 24, 2026 | $37.40 | $38.27 | $35.94 | $37.78 | -0.21% | 81,420 |
| Mar 23, 2026 | $37.93 | $38.50 | $37.45 | $37.86 | +2.16% | 82,964 |
| Mar 20, 2026 | $36.88 | $37.30 | $36.02 | $37.06 | +1.59% | 142,517 |
| Mar 19, 2026 | $36.42 | $37.14 | $35.88 | $36.48 | 0.00% | 179,903 |
| Mar 18, 2026 | $37.38 | $38.14 | $36.27 | $36.48 | -2.77% | 81,963 |
| Mar 17, 2026 | $38.32 | $38.32 | $37.08 | $37.52 | -1.03% | 57,012 |
| Mar 16, 2026 | $37.73 | $38.17 | $37.69 | $37.91 | +1.53% | 63,440 |
| Mar 13, 2026 | $37.86 | $37.86 | $37.18 | $37.34 | -0.90% | 42,905 |
| Mar 12, 2026 | $37.20 | $37.90 | $36.67 | $37.68 | -0.03% | 41,177 |
| Mar 11, 2026 | $38.02 | $38.02 | $37.21 | $37.69 | -1.67% | 45,255 |
| Mar 10, 2026 | $37.95 | $39.08 | $37.64 | $38.33 | +0.16% | 55,284 |
| Mar 9, 2026 | $38.01 | $38.44 | $36.61 | $38.27 | -0.83% | 73,136 |
| Mar 6, 2026 | $38.48 | $38.71 | $37.58 | $38.59 | -1.51% | 55,762 |
| Mar 5, 2026 | $39.67 | $39.91 | $38.69 | $39.18 | -2.34% | 68,405 |
| Mar 4, 2026 | $40.31 | $40.66 | $39.89 | $40.12 | +0.20% | 57,572 |
| Mar 3, 2026 | $39.35 | $40.18 | $38.90 | $40.04 | -0.45% | 47,692 |
| Mar 2, 2026 | $39.16 | $40.60 | $39.04 | $40.22 | +1.54% | 88,681 |
| Feb 27, 2026 | $40.32 | $40.60 | $39.40 | $39.61 | -3.32% | 95,965 |
| Feb 26, 2026 | $40.78 | $41.64 | $40.48 | $40.97 | +0.02% | 77,150 |
| Feb 25, 2026 | $40.23 | $41.44 | $40.15 | $40.96 | +2.97% | 53,493 |
| Feb 24, 2026 | $39.66 | $40.36 | $39.42 | $39.78 | -0.33% | 58,212 |
| Feb 23, 2026 | $41.65 | $42.00 | $39.67 | $39.91 | -4.84% | 86,340 |
| Feb 20, 2026 | $41.94 | $42.49 | $41.55 | $41.94 | +0.07% | 46,682 |
| Feb 19, 2026 | $41.19 | $41.94 | $40.50 | $41.91 | +0.60% | 68,437 |
| Feb 18, 2026 | $42.54 | $43.50 | $41.45 | $41.66 | -2.50% | 57,505 |
| Feb 17, 2026 | $42.48 | $42.74 | $42.10 | $42.73 | +0.68% | 66,929 |
| Feb 13, 2026 | $41.78 | $42.55 | $41.07 | $42.44 | +1.99% | 78,001 |
| Feb 12, 2026 | $42.21 | $42.30 | $40.62 | $41.61 | -0.34% | 109,300 |
| Feb 11, 2026 | $43.33 | $43.45 | $41.70 | $41.75 | -2.70% | 50,106 |
| Feb 10, 2026 | $43.17 | $43.28 | $42.51 | $42.91 | -0.88% | 57,531 |
| Feb 9, 2026 | $43.25 | $43.59 | $42.92 | $43.29 | -0.39% | 53,491 |
| Feb 6, 2026 | $43.00 | $43.84 | $42.85 | $43.46 | +1.92% | 93,751 |
| Feb 5, 2026 | $43.12 | $43.74 | $42.31 | $42.64 | -1.66% | 84,848 |
| Feb 4, 2026 | $42.68 | $43.47 | $42.15 | $43.36 | +2.72% | 124,997 |
| Feb 3, 2026 | $41.33 | $42.80 | $40.88 | $42.21 | +0.19% | 90,480 |
| Feb 2, 2026 | $40.56 | $42.20 | $40.56 | $42.13 | +3.87% | 82,072 |
| Jan 30, 2026 | $40.25 | $40.83 | $39.68 | $40.56 | +0.95% | 72,082 |
| Jan 29, 2026 | $39.50 | $40.20 | $39.36 | $40.18 | +1.82% | 27,330 |
| Jan 28, 2026 | $39.59 | $40.23 | $39.37 | $39.46 | -0.98% | 60,089 |
| Jan 27, 2026 | $39.91 | $40.53 | $39.50 | $39.85 | +0.25% | 78,811 |
| Jan 26, 2026 | $40.62 | $40.94 | $39.58 | $39.75 | -1.78% | 52,084 |
| Jan 23, 2026 | $41.98 | $42.33 | $39.48 | $40.47 | -4.39% | 155,867 |
| Jan 22, 2026 | $40.24 | $42.63 | $39.37 | $42.33 | +5.19% | 156,783 |
| Jan 21, 2026 | $38.25 | $40.42 | $37.72 | $40.24 | +5.12% | 196,700 |
| Jan 20, 2026 | $37.85 | $38.68 | $37.54 | $38.28 | +0.42% | 101,058 |
| Jan 16, 2026 | $38.52 | $38.76 | $38.11 | $38.12 | -1.09% | 48,074 |
| Jan 15, 2026 | $38.09 | $39.27 | $37.67 | $38.54 | +0.71% | 46,754 |
| Jan 14, 2026 | $37.90 | $38.63 | $37.01 | $38.27 | +0.98% | 37,941 |
| Jan 13, 2026 | $38.16 | $38.36 | $37.78 | $37.90 | -0.11% | 27,491 |
| Jan 12, 2026 | $37.85 | $38.05 | $37.40 | $37.94 | -0.65% | 37,845 |
| Jan 9, 2026 | $38.72 | $38.98 | $37.99 | $38.19 | -1.60% | 45,092 |
| Jan 8, 2026 | $37.79 | $38.98 | $37.79 | $38.81 | +2.10% | 47,832 |
| Jan 7, 2026 | $38.32 | $38.58 | $37.56 | $38.01 | -1.14% | 51,781 |
| Jan 6, 2026 | $38.00 | $38.94 | $37.64 | $38.45 | +0.37% | 79,080 |
| Jan 5, 2026 | $37.43 | $38.75 | $37.43 | $38.31 | +2.35% | 77,025 |
| Jan 2, 2026 | $37.86 | $37.97 | $36.81 | $37.43 | -1.53% | 121,223 |
| Dec 31, 2025 | $38.48 | $38.61 | $37.61 | $38.01 | -0.89% | 147,719 |
| Dec 30, 2025 | $38.80 | $38.94 | $38.17 | $38.35 | -1.21% | 54,539 |
| Dec 29, 2025 | $39.46 | $39.51 | $38.80 | $38.82 | -1.45% | 45,627 |
| Dec 26, 2025 | $39.85 | $40.00 | $39.12 | $39.39 | -1.25% | 33,995 |
| Dec 24, 2025 | $39.62 | $40.51 | $39.31 | $39.89 | +0.89% | 46,854 |
| Dec 23, 2025 | $39.64 | $40.58 | $39.28 | $39.54 | -0.95% | 38,040 |
| Dec 22, 2025 | $40.39 | $40.95 | $39.76 | $39.92 | -1.21% | 51,951 |
| Dec 19, 2025 | $41.32 | $41.69 | $40.11 | $40.41 | -2.53% | 130,548 |
| Dec 18, 2025 | $40.80 | $41.70 | $40.44 | $41.46 | +2.17% | 118,005 |
| Dec 17, 2025 | $40.17 | $41.35 | $40.00 | $40.58 | +0.92% | 76,971 |
| Dec 16, 2025 | $40.15 | $40.60 | $39.99 | $40.21 | +0.32% | 52,303 |
| Dec 15, 2025 | $40.40 | $40.50 | $39.65 | $40.08 | +0.28% | 52,522 |
| Dec 12, 2025 | $40.03 | $40.48 | $39.66 | $39.97 | +0.08% | 60,865 |
| Dec 11, 2025 | $40.00 | $40.34 | $39.36 | $39.94 | +0.05% | 102,535 |
| Dec 10, 2025 | $39.15 | $40.33 | $39.01 | $39.92 | +2.12% | 135,165 |
| Dec 9, 2025 | $38.31 | $39.29 | $38.26 | $39.09 | +2.46% | 98,863 |
| Dec 8, 2025 | $38.90 | $39.10 | $38.00 | $38.15 | -1.50% | 80,023 |
| Dec 5, 2025 | $38.71 | $38.87 | $38.36 | $38.73 | -0.59% | 48,804 |
| Dec 4, 2025 | $39.34 | $39.34 | $38.55 | $38.96 | -0.31% | 34,276 |
| Dec 3, 2025 | $38.20 | $39.22 | $38.20 | $39.08 | +2.30% | 45,292 |
| Dec 2, 2025 | $38.69 | $38.69 | $37.96 | $38.20 | -0.96% | 40,232 |
| Dec 1, 2025 | $38.12 | $38.89 | $38.00 | $38.57 | +1.21% | 79,139 |
| Nov 28, 2025 | $38.70 | $38.70 | $37.79 | $38.11 | -0.65% | 23,418 |
| Nov 26, 2025 | $38.13 | $38.88 | $37.78 | $38.36 | -0.31% | 38,276 |
| Nov 25, 2025 | $37.52 | $38.62 | $37.52 | $38.48 | +3.27% | 45,526 |
| Nov 24, 2025 | $36.90 | $37.47 | $36.25 | $37.26 | +0.40% | 46,577 |
| Nov 21, 2025 | $36.63 | $37.31 | $36.25 | $37.11 | +2.26% | 100,897 |
| Nov 20, 2025 | $37.09 | $37.69 | $36.00 | $36.29 | -0.58% | 72,815 |
| Nov 19, 2025 | $36.32 | $36.90 | $36.06 | $36.50 | +1.25% | 58,218 |
| Nov 18, 2025 | $36.05 | $36.38 | $35.73 | $36.05 | -0.41% | 48,415 |
| Nov 17, 2025 | $37.57 | $37.58 | $36.01 | $36.20 | -3.23% | 50,800 |
| Nov 14, 2025 | $37.24 | $37.58 | $36.87 | $37.41 | -0.40% | 45,283 |
| Nov 13, 2025 | $37.92 | $38.26 | $37.30 | $37.56 | -1.62% | 31,474 |
| Nov 12, 2025 | $37.90 | $38.81 | $37.56 | $38.18 | +1.14% | 81,658 |
| Nov 11, 2025 | $37.30 | $37.97 | $36.72 | $37.75 | +0.94% | 25,247 |
| Nov 10, 2025 | $36.87 | $37.59 | $36.73 | $37.40 | +1.91% | 50,894 |
| Nov 7, 2025 | $36.74 | $36.94 | $36.32 | $36.70 | +0.27% | 28,579 |
| Nov 6, 2025 | $37.27 | $37.80 | $36.50 | $36.60 | -2.43% | 38,480 |
| Nov 5, 2025 | $36.35 | $37.75 | $36.20 | $37.51 | +3.79% | 95,756 |
| Nov 4, 2025 | $36.41 | $36.75 | $35.77 | $36.14 | -0.88% | 62,624 |
| Nov 3, 2025 | $36.84 | $37.05 | $36.21 | $36.46 | -0.79% | 51,241 |
| Oct 31, 2025 | $37.40 | $37.40 | $36.40 | $36.75 | -0.22% | 49,953 |
| Oct 30, 2025 | $36.58 | $37.68 | $35.91 | $36.83 | +0.49% | 70,343 |
| Oct 29, 2025 | $37.45 | $37.89 | $36.27 | $36.65 | -2.60% | 58,650 |
| Oct 28, 2025 | $38.00 | $38.65 | $37.47 | $37.63 | -0.42% | 52,613 |
| Oct 27, 2025 | $38.63 | $39.33 | $37.67 | $37.79 | -1.67% | 48,148 |
| Oct 24, 2025 | $38.52 | $39.50 | $38.18 | $38.43 | +0.87% | 55,070 |
| Oct 23, 2025 | $39.98 | $40.58 | $37.50 | $38.10 | -3.00% | 133,615 |
| Oct 22, 2025 | $39.21 | $39.86 | $38.83 | $39.28 | +0.28% | 81,723 |
| Oct 21, 2025 | $39.47 | $39.77 | $38.93 | $39.17 | -1.43% | 50,936 |
| Oct 20, 2025 | $38.10 | $39.76 | $37.99 | $39.74 | – | 75,324 |
Seasonality
TCBX return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -1.1% | -4.5% | -5.6% | 7.9% | -0.2% | 9.9% | 1.0% | -4.0% | 3.3% | 5.8% | 0.7% |
| Months up | 3 of 5 | 1 of 5 | 1 of 5 | 0 of 5 | 5 of 5 | 3 of 5 | 4 of 5 | 3 of 5 | 1 of 5 | 2 of 5 | 4 of 4 | 1 of 5 |
| 2026 | 6.7% | -2.3% | -4.5% | -1.3% | 2.5% | 5.6% | 8.5% | 1.7% | -5.0% | -5.9% | ||
| 2025 | 6.2% | -0.6% | -6.8% | -10.7% | 2.9% | 6.6% | 15.2% | 5.8% | -4.7% | -3.2% | 3.7% | -0.3% |
| 2024 | -4.4% | 0.9% | 4.4% | -3.0% | 8.6% | 0.9% | 9.9% | 9.6% | 4.5% | 21.7% | 9.0% | -4.4% |
| 2023 | 0.6% | -0.5% | -14.9% | -11.3% | 16.1% | -2.0% | 30.3% | -9.0% | -9.1% | -9.3% | 9.3% | 17.2% |
| 2022 | -7.7% | -3.0% | -0.7% | -1.9% | 9.6% | -11.8% | -14.3% | -3.0% | -6.0% | 13.4% | 1.2% | -6.2% |
| 2021 | -3.0% |