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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $40.15 | $41.00 | $39.68 | $39.89 | +0.23% | 762,375 |
| Oct 19, 2026 | $41.35 | $41.87 | $39.20 | $39.80 | -4.10% | 745,452 |
| Oct 12, 2026 | $41.19 | $42.40 | $40.56 | $41.50 | +0.39% | 476,459 |
| Oct 5, 2026 | $43.04 | $44.17 | $40.83 | $41.34 | -4.66% | 488,419 |
| Sep 28, 2026 | $43.09 | $43.59 | $41.60 | $43.36 | +0.25% | 506,179 |
| Sep 21, 2026 | $44.33 | $44.96 | $42.46 | $43.25 | -2.52% | 510,282 |
| Sep 14, 2026 | $44.99 | $45.58 | $43.18 | $44.37 | -1.40% | 580,384 |
| Sep 8, 2026 | $45.64 | $46.01 | $44.35 | $45.00 | -2.28% | 366,108 |
| Aug 31, 2026 | $45.03 | $46.14 | $43.39 | $46.05 | +2.04% | 712,542 |
| Aug 24, 2026 | $45.50 | $46.25 | $43.87 | $45.13 | -0.79% | 438,029 |
| Aug 17, 2026 | $45.84 | $46.36 | $44.39 | $45.49 | -1.39% | 413,847 |
| Aug 10, 2026 | $44.21 | $46.25 | $43.76 | $46.13 | +4.11% | 413,092 |
| Aug 3, 2026 | $44.16 | $44.98 | $43.29 | $44.31 | +1.07% | 534,319 |
| Jul 27, 2026 | $43.01 | $44.50 | $41.58 | $43.84 | +2.55% | 801,309 |
| Jul 20, 2026 | $40.61 | $43.37 | $39.66 | $42.75 | +5.24% | 779,030 |
| Jul 13, 2026 | $39.98 | $42.23 | $39.63 | $40.62 | +1.93% | 483,804 |
| Jul 6, 2026 | $40.57 | $41.04 | $38.76 | $39.85 | -0.37% | 549,975 |
| Jun 29, 2026 | $40.60 | $41.43 | $39.48 | $40.00 | -1.91% | 563,421 |
| Jun 22, 2026 | $38.97 | $41.24 | $38.78 | $40.78 | +4.59% | 988,808 |
| Jun 15, 2026 | $40.50 | $40.67 | $38.28 | $38.99 | -2.72% | 601,962 |
| Jun 8, 2026 | $39.56 | $40.80 | $39.21 | $40.08 | +2.22% | 556,490 |
| Jun 1, 2026 | $37.59 | $39.80 | $37.20 | $39.21 | +2.48% | 413,635 |
| May 26, 2026 | $38.18 | $39.38 | $37.69 | $38.26 | +0.47% | 302,658 |
| May 18, 2026 | $37.32 | $38.24 | $36.39 | $38.08 | +3.00% | 386,633 |
| May 11, 2026 | $38.44 | $38.44 | $36.36 | $36.97 | -3.92% | 398,119 |
| May 4, 2026 | $37.35 | $38.74 | $36.46 | $38.48 | +1.80% | 383,590 |
| Apr 27, 2026 | $37.32 | $38.72 | $36.97 | $37.80 | +0.77% | 423,938 |
| Apr 20, 2026 | $41.82 | $42.29 | $36.45 | $37.51 | -10.94% | 608,449 |
| Apr 13, 2026 | $41.18 | $42.83 | $40.13 | $42.12 | +2.18% | 381,453 |
| Apr 6, 2026 | $38.48 | $41.46 | $38.48 | $41.22 | +6.93% | 477,971 |
| Mar 30, 2026 | $37.36 | $39.02 | $37.09 | $38.55 | +3.66% | 262,814 |
| Mar 23, 2026 | $37.93 | $38.50 | $35.94 | $37.19 | +0.35% | 368,459 |
| Mar 16, 2026 | $37.73 | $38.32 | $35.88 | $37.06 | -0.75% | 524,835 |
| Mar 9, 2026 | $38.01 | $39.08 | $36.61 | $37.34 | -3.24% | 257,757 |
| Mar 2, 2026 | $39.16 | $40.66 | $37.58 | $38.59 | -2.58% | 318,112 |
| Feb 23, 2026 | $41.65 | $42.00 | $39.40 | $39.61 | -5.56% | 371,160 |
| Feb 17, 2026 | $42.48 | $43.50 | $40.50 | $41.94 | -1.18% | 239,553 |
| Feb 9, 2026 | $43.25 | $43.59 | $40.62 | $42.44 | -2.35% | 348,429 |
| Feb 2, 2026 | $40.56 | $43.84 | $40.56 | $43.46 | +7.15% | 476,148 |
| Jan 26, 2026 | $40.62 | $40.94 | $39.36 | $40.56 | +0.22% | 290,396 |
| Jan 20, 2026 | $37.85 | $42.63 | $37.54 | $40.47 | +6.16% | 610,408 |
| Jan 12, 2026 | $37.85 | $39.27 | $37.01 | $38.12 | -0.18% | 198,105 |
| Jan 5, 2026 | $37.43 | $38.98 | $37.43 | $38.19 | +2.03% | 300,810 |
| Dec 29, 2025 | $39.46 | $39.51 | $36.81 | $37.43 | -4.98% | 369,108 |
| Dec 22, 2025 | $40.39 | $40.95 | $39.12 | $39.39 | -2.52% | 170,840 |
| Dec 15, 2025 | $40.40 | $41.70 | $39.65 | $40.41 | +1.10% | 430,349 |
| Dec 8, 2025 | $38.90 | $40.48 | $38.00 | $39.97 | +3.20% | 477,451 |
| Dec 1, 2025 | $38.12 | $39.34 | $37.96 | $38.73 | +1.63% | 247,743 |
| Nov 24, 2025 | $36.90 | $38.88 | $36.25 | $38.11 | +2.69% | 153,797 |
| Nov 17, 2025 | $37.57 | $37.69 | $35.73 | $37.11 | -0.80% | 331,145 |
| Nov 10, 2025 | $36.87 | $38.81 | $36.72 | $37.41 | +1.93% | 234,556 |
| Nov 3, 2025 | $36.84 | $37.80 | $35.77 | $36.70 | -0.14% | 276,680 |
| Oct 27, 2025 | $38.63 | $39.33 | $35.91 | $36.75 | -4.37% | 279,707 |
| Oct 20, 2025 | $38.10 | $40.58 | $37.50 | $38.43 | +2.18% | 396,668 |
| Oct 13, 2025 | $37.94 | $39.68 | $36.86 | $37.61 | -0.13% | 393,505 |
| Oct 6, 2025 | $37.26 | $39.44 | $37.26 | $37.66 | +0.64% | 315,789 |
| Sep 29, 2025 | $39.44 | $39.44 | $36.32 | $37.42 | -5.05% | 287,973 |
| Sep 22, 2025 | $40.22 | $40.86 | $38.71 | $39.41 | -2.16% | 361,140 |
| Sep 15, 2025 | $39.86 | $41.16 | $39.11 | $40.28 | +1.77% | 769,422 |
| Sep 8, 2025 | $39.98 | $40.10 | $39.08 | $39.58 | -1.00% | 256,443 |
| Sep 2, 2025 | $39.54 | $41.25 | $38.95 | $39.98 | +0.38% | 228,373 |
| Aug 25, 2025 | $39.83 | $40.66 | $39.30 | $39.83 | -0.03% | 321,513 |
| Aug 18, 2025 | $38.56 | $40.35 | $36.82 | $39.84 | +3.43% | 308,807 |
| Aug 11, 2025 | $36.47 | $39.30 | $36.25 | $38.52 | +6.35% | 379,932 |
| Aug 4, 2025 | $36.28 | $37.05 | $35.60 | $36.22 | -0.36% | 261,874 |
| Jul 28, 2025 | $37.02 | $39.72 | $36.02 | $36.35 | -0.68% | 536,585 |
| Jul 21, 2025 | $35.99 | $37.88 | $35.03 | $36.60 | +1.84% | 339,058 |
| Jul 14, 2025 | $35.08 | $37.00 | $33.95 | $35.94 | +1.47% | 372,230 |
| Jul 7, 2025 | $35.13 | $35.66 | $34.36 | $35.42 | -0.25% | 195,601 |
| Jun 30, 2025 | $33.21 | $35.61 | $32.48 | $35.51 | +6.86% | 252,062 |
| Jun 23, 2025 | $30.31 | $33.50 | $30.28 | $33.23 | +8.28% | 526,107 |
| Jun 16, 2025 | $30.63 | $31.00 | $29.66 | $30.69 | +1.59% | 232,573 |
| Jun 9, 2025 | $31.21 | $31.80 | $29.75 | $30.21 | -2.61% | 267,189 |
| Jun 2, 2025 | $30.41 | $32.49 | $30.13 | $31.02 | +1.17% | 208,358 |
| May 26, 2025 | $30.11 | $32.07 | $30.10 | $30.66 | +0.59% | 256,106 |
| May 19, 2025 | $31.20 | $32.23 | $30.10 | $30.48 | -4.15% | 235,534 |
| May 12, 2025 | $32.19 | $32.66 | $31.23 | $31.80 | +2.68% | 273,891 |
| May 5, 2025 | $30.43 | $31.33 | $29.60 | $30.97 | +1.51% | 284,094 |
| Apr 28, 2025 | $28.51 | $31.36 | $28.09 | $30.51 | +8.04% | 474,899 |
| Apr 21, 2025 | $28.71 | $31.40 | $26.34 | $28.24 | -3.12% | 362,999 |
| Apr 14, 2025 | $28.05 | $29.32 | $27.37 | $29.15 | +5.88% | 229,173 |
| Apr 7, 2025 | $27.38 | $31.31 | $25.17 | $27.53 | -2.79% | 556,888 |
| Mar 31, 2025 | $32.96 | $33.73 | $27.23 | $28.32 | -14.67% | 473,313 |
| Mar 24, 2025 | $33.69 | $35.10 | $32.91 | $33.19 | -0.63% | 284,965 |
| Mar 17, 2025 | $32.51 | $34.79 | $31.73 | $33.40 | +3.17% | 379,238 |
| Mar 10, 2025 | $32.66 | $33.33 | $31.36 | $32.38 | -3.24% | 330,074 |
| Mar 3, 2025 | $36.03 | $36.31 | $32.35 | $33.46 | -6.59% | 303,744 |
| Feb 24, 2025 | $35.70 | $39.45 | $34.80 | $35.82 | +0.87% | 343,236 |
| Feb 18, 2025 | $38.02 | $38.87 | $35.47 | $35.51 | -6.68% | 322,317 |
| Feb 10, 2025 | $38.50 | $38.80 | $37.04 | $38.05 | -0.29% | 358,506 |
| Feb 3, 2025 | $35.34 | $39.06 | $34.90 | $38.16 | +5.85% | 438,497 |
| Jan 27, 2025 | $36.75 | $37.79 | $34.88 | $36.05 | -1.74% | 397,566 |
| Jan 21, 2025 | $33.31 | $37.00 | $32.17 | $36.69 | +10.85% | 386,135 |
| Jan 13, 2025 | $30.56 | $33.24 | $30.47 | $33.10 | +7.09% | 282,999 |
| Jan 6, 2025 | $33.11 | $33.53 | $30.35 | $30.91 | -6.53% | 271,958 |
| Dec 30, 2024 | $33.99 | $34.77 | $32.24 | $33.07 | -3.11% | 284,617 |
| Dec 23, 2024 | $33.95 | $35.49 | $33.73 | $34.13 | -0.35% | 140,001 |
| Dec 16, 2024 | $36.80 | $37.37 | $33.03 | $34.25 | -6.11% | 537,223 |
| Dec 9, 2024 | $35.10 | $37.65 | $34.47 | $36.48 | +3.93% | 492,135 |
| Dec 2, 2024 | $35.66 | $36.97 | $34.18 | $35.10 | -1.13% | 299,299 |
| Nov 25, 2024 | $36.27 | $37.15 | $34.81 | $35.50 | -1.72% | 277,320 |
| Nov 18, 2024 | $34.86 | $36.19 | $34.28 | $36.12 | +4.45% | 588,401 |
| Nov 11, 2024 | $36.10 | $36.20 | $34.00 | $34.58 | -1.45% | 721,814 |
| Nov 4, 2024 | $32.53 | $35.86 | $31.66 | $35.09 | +7.87% | 779,830 |
| Oct 28, 2024 | $31.55 | $34.13 | $31.34 | $32.53 | +4.63% | 377,344 |
| Oct 21, 2024 | $27.92 | $31.23 | $27.25 | $31.09 | +11.27% | 219,986 |
| Oct 14, 2024 | $27.12 | $28.60 | $26.91 | $27.94 | +3.52% | 176,525 |
| Oct 7, 2024 | $25.33 | $27.29 | $25.00 | $26.99 | +6.60% | 183,864 |
| Sep 30, 2024 | $26.44 | $27.21 | $25.06 | $25.32 | -4.24% | 114,900 |
| Sep 23, 2024 | $27.53 | $27.57 | $25.56 | $26.44 | -3.85% | 183,090 |
| Sep 16, 2024 | $26.00 | $28.25 | $25.90 | $27.50 | +5.81% | 366,726 |
| Sep 9, 2024 | $25.36 | $26.00 | $24.87 | $25.99 | +3.05% | 136,280 |
| Sep 3, 2024 | $25.46 | $25.80 | $25.16 | $25.22 | -1.52% | 200,741 |
| Aug 26, 2024 | $24.80 | $25.74 | $24.80 | $25.61 | +3.10% | 329,294 |
| Aug 19, 2024 | $23.12 | $24.88 | $22.47 | $24.84 | +8.14% | 181,606 |
| Aug 12, 2024 | $21.97 | $23.11 | $21.40 | $22.97 | +5.03% | 170,546 |
| Aug 5, 2024 | $21.28 | $21.92 | $20.66 | $21.87 | -1.13% | 250,513 |
| Jul 29, 2024 | $24.73 | $24.73 | $21.50 | $22.12 | -10.48% | 290,443 |
| Jul 22, 2024 | $23.14 | $26.38 | $23.14 | $24.71 | +7.11% | 238,294 |
| Jul 15, 2024 | $22.26 | $24.40 | $22.26 | $23.07 | +3.83% | 288,747 |
| Jul 8, 2024 | $20.11 | $22.90 | $20.11 | $22.22 | +10.11% | 159,098 |
| Jul 1, 2024 | $21.37 | $21.50 | $20.18 | $20.18 | -5.12% | 107,434 |
| Jun 24, 2024 | $19.70 | $21.29 | $19.52 | $21.27 | +8.85% | 240,275 |
| Jun 17, 2024 | $19.19 | $19.83 | $18.82 | $19.54 | +1.88% | 98,252 |
| Jun 10, 2024 | $19.81 | $20.59 | $19.11 | $19.18 | -4.20% | 83,624 |
| Jun 3, 2024 | $21.17 | $21.24 | $19.92 | $20.02 | -5.07% | 87,789 |
| May 28, 2024 | $21.39 | $21.39 | $20.38 | $21.09 | -1.36% | 79,454 |
| May 20, 2024 | $21.42 | $21.99 | $20.90 | $21.38 | -0.65% | 130,658 |
| May 13, 2024 | $21.41 | $21.79 | $20.70 | $21.52 | +1.41% | 148,172 |
| May 6, 2024 | $20.87 | $21.88 | $20.75 | $21.22 | +1.39% | 166,956 |
| Apr 29, 2024 | $20.00 | $20.99 | $19.42 | $20.93 | +5.18% | 191,980 |
| Apr 22, 2024 | $19.24 | $20.00 | $19.12 | $19.90 | +3.97% | 117,796 |
| Apr 15, 2024 | $18.71 | $19.14 | $18.00 | $19.14 | +3.46% | 155,369 |
| Apr 8, 2024 | $19.55 | $19.58 | $18.36 | $18.50 | -3.09% | 113,946 |
| Apr 1, 2024 | $20.13 | $20.16 | $18.50 | $19.09 | -4.65% | 101,937 |
| Mar 25, 2024 | $19.81 | $20.11 | $19.04 | $20.02 | +1.57% | 108,384 |
| Mar 18, 2024 | $19.99 | $20.15 | $19.43 | $19.71 | -0.55% | 180,649 |
| Mar 11, 2024 | $19.86 | $20.20 | $19.54 | $19.82 | -0.45% | 185,655 |
| Mar 4, 2024 | $18.94 | $20.23 | $18.94 | $19.91 | +4.19% | 250,486 |
| Feb 26, 2024 | $18.80 | $19.32 | $18.80 | $19.11 | +0.63% | 211,555 |
| Feb 20, 2024 | $19.13 | $19.99 | $18.84 | $18.99 | -2.21% | 64,780 |
| Feb 12, 2024 | $19.95 | $20.19 | $18.75 | $19.42 | -0.87% | 229,456 |
| Feb 5, 2024 | $19.42 | $19.75 | $18.16 | $19.59 | +1.24% | 168,542 |
| Jan 29, 2024 | $19.90 | $20.13 | $18.80 | $19.35 | -2.17% | 207,598 |
| Jan 22, 2024 | $19.11 | $19.90 | $18.64 | $19.78 | +4.55% | 110,359 |
| Jan 16, 2024 | $18.77 | $19.18 | $18.52 | $18.92 | -0.68% | 52,526 |
| Jan 8, 2024 | $19.13 | $19.36 | $18.69 | $19.05 | -1.70% | 81,174 |
| Jan 2, 2024 | $19.45 | $19.89 | $18.94 | $19.38 | -2.47% | 139,184 |
| Dec 26, 2023 | $20.30 | $20.74 | $19.23 | $19.87 | -1.29% | 117,607 |
| Dec 18, 2023 | $19.66 | $20.29 | $18.97 | $20.13 | +2.03% | 103,046 |
| Dec 11, 2023 | $18.39 | $20.35 | $18.14 | $19.73 | +6.36% | 231,450 |
| Dec 4, 2023 | $17.98 | $18.81 | $17.56 | $18.55 | +4.39% | 111,475 |
| Nov 27, 2023 | $17.44 | $17.96 | $16.52 | $17.77 | +3.55% | 87,927 |
| Nov 20, 2023 | $17.21 | $17.50 | $16.62 | $17.16 | +0.35% | 52,714 |
| Nov 13, 2023 | $15.79 | $18.24 | $15.75 | $17.10 | +7.61% | 101,786 |
| Nov 6, 2023 | $16.91 | $16.97 | $15.50 | $15.89 | -5.98% | 85,656 |
| Oct 30, 2023 | $15.39 | $17.20 | $15.01 | $16.90 | +12.67% | 150,757 |
| Oct 23, 2023 | $16.11 | $16.33 | $14.09 | $15.00 | -7.12% | 89,786 |
| Oct 16, 2023 | $16.47 | $17.00 | $16.00 | $16.15 | -2.24% | 103,240 |
| Oct 9, 2023 | $16.46 | $17.98 | $16.11 | $16.52 | +0.24% | 81,191 |
| Oct 2, 2023 | $17.19 | $17.39 | $15.89 | $16.48 | -3.63% | 143,982 |
| Sep 25, 2023 | $18.03 | $18.65 | $17.08 | $17.10 | -5.16% | 93,879 |
| Sep 18, 2023 | $18.08 | $18.78 | $17.47 | $18.03 | +0.39% | 119,870 |
| Sep 11, 2023 | $18.68 | $18.94 | $17.50 | $17.96 | -4.52% | 122,122 |
| Sep 5, 2023 | $19.14 | $19.14 | $17.81 | $18.81 | -1.78% | 91,775 |
| Aug 28, 2023 | $19.15 | $19.54 | $18.65 | $19.15 | +0.10% | 73,916 |
| Aug 21, 2023 | $19.35 | $19.99 | $18.81 | $19.13 | -1.90% | 84,377 |
| Aug 14, 2023 | $20.91 | $21.10 | $18.69 | $19.50 | -7.58% | 109,630 |
| Aug 7, 2023 | $21.32 | $21.50 | $20.75 | $21.10 | -0.05% | 156,527 |
| Jul 31, 2023 | $20.50 | $21.40 | $19.30 | $21.11 | +2.98% | 183,561 |
| Jul 24, 2023 | $18.50 | $21.00 | $18.50 | $20.50 | +9.92% | 136,267 |
| Jul 17, 2023 | $16.57 | $18.92 | $16.49 | $18.65 | +13.86% | 180,279 |
| Jul 10, 2023 | $15.69 | $16.75 | $15.54 | $16.38 | +4.40% | 105,033 |
| Jul 3, 2023 | $15.82 | $15.99 | $15.03 | $15.69 | -1.13% | 89,691 |
| Jun 26, 2023 | $16.78 | $16.87 | $15.46 | $15.87 | -6.26% | 108,965 |
| Jun 20, 2023 | $17.05 | $17.42 | $16.05 | $16.93 | -0.76% | 172,923 |
| Jun 12, 2023 | $17.15 | $17.43 | $16.80 | $17.06 | -0.35% | 265,841 |
| Jun 5, 2023 | $16.91 | $17.49 | $16.32 | $17.12 | +0.77% | 201,480 |
| May 30, 2023 | $16.50 | $17.05 | $15.72 | $16.99 | +1.55% | 61,046 |
| May 22, 2023 | $16.28 | $16.96 | $16.03 | $16.73 | +3.85% | 255,338 |
| May 15, 2023 | $15.62 | $16.37 | $15.50 | $16.11 | +2.61% | 243,114 |
| May 8, 2023 | $13.86 | $15.89 | $13.50 | $15.70 | +12.63% | 285,396 |
| May 1, 2023 | $14.05 | $14.53 | $12.31 | $13.94 | 0.00% | 419,515 |
| Apr 24, 2023 | $14.00 | $15.06 | $12.52 | $13.94 | -0.29% | 163,522 |
| Apr 17, 2023 | $14.31 | $14.49 | $13.95 | $13.98 | -3.25% | 149,235 |
| Apr 10, 2023 | $14.80 | $14.81 | $14.26 | $14.45 | -3.73% | 174,130 |
| Apr 3, 2023 | $15.64 | $15.64 | $14.60 | $15.01 | -4.46% | 124,323 |
| Mar 27, 2023 | $16.42 | $16.65 | $14.83 | $15.71 | -2.66% | 265,904 |
| Mar 20, 2023 | $16.27 | $17.73 | $16.05 | $16.14 | -2.36% | 161,408 |
| Mar 13, 2023 | $15.97 | $17.06 | $14.00 | $16.53 | +1.72% | 265,314 |
| Mar 6, 2023 | $18.39 | $18.39 | $15.90 | $16.25 | -9.57% | 145,280 |
| Feb 27, 2023 | $18.82 | $18.98 | $17.70 | $17.97 | -3.54% | 80,338 |
| Feb 21, 2023 | $18.98 | $19.17 | $18.50 | $18.63 | -2.92% | 53,702 |
| Feb 13, 2023 | $19.24 | $19.40 | $18.09 | $19.19 | +0.05% | 148,199 |
| Feb 6, 2023 | $19.43 | $19.71 | $18.70 | $19.18 | -0.98% | 70,587 |
| Jan 30, 2023 | $18.37 | $19.49 | $18.01 | $19.37 | +3.61% | 118,819 |
| Jan 23, 2023 | $18.66 | $18.84 | $18.16 | $18.70 | +0.19% | 99,199 |
| Jan 17, 2023 | $18.75 | $18.75 | $17.91 | $18.66 | -0.69% | 80,911 |
| Jan 9, 2023 | $18.67 | $18.90 | $18.45 | $18.79 | +0.64% | 88,377 |
| Jan 3, 2023 | $18.43 | $18.71 | $17.62 | $18.67 | +1.30% | 135,617 |
| Dec 27, 2022 | $18.56 | $19.18 | $18.35 | $18.43 | -0.54% | 168,032 |
| Dec 19, 2022 | $19.34 | $19.34 | $17.94 | $18.53 | -4.44% | 180,174 |
| Dec 12, 2022 | $19.14 | $19.65 | $18.72 | $19.39 | +0.94% | 241,718 |
| Dec 5, 2022 | $19.41 | $19.57 | $18.95 | $19.21 | -2.01% | 139,472 |
| Nov 28, 2022 | $19.45 | $19.84 | $18.54 | $19.61 | +0.54% | 157,108 |
| Nov 21, 2022 | $19.17 | $19.53 | $19.09 | $19.50 | +1.72% | 117,988 |
| Nov 14, 2022 | $19.00 | $19.58 | $18.78 | $19.17 | +0.26% | 118,452 |
| Nov 7, 2022 | $20.00 | $20.38 | $18.28 | $19.12 | -5.81% | 241,009 |
| Oct 31, 2022 | $19.36 | $20.35 | $18.78 | $20.30 | +3.89% | 266,007 |
| Oct 24, 2022 | $17.00 | $19.57 | $16.82 | $19.54 | +14.94% | 1,082,375 |
| Oct 17, 2022 | $17.05 | $17.41 | $16.73 | $17.00 | -0.23% | 238,612 |
| Oct 10, 2022 | $16.75 | $17.20 | $16.35 | $17.04 | +1.25% | 220,593 |
| Oct 3, 2022 | $17.21 | $18.08 | $16.80 | $16.83 | -1.64% | 189,012 |
| Sep 26, 2022 | $17.88 | $18.03 | $17.01 | $17.11 | -4.57% | 160,205 |
| Sep 19, 2022 | $18.50 | $19.33 | $17.76 | $17.93 | -3.91% | 202,152 |
| Sep 12, 2022 | $19.16 | $19.31 | $18.01 | $18.66 | -1.43% | 615,334 |
| Sep 6, 2022 | $18.35 | $19.59 | $18.09 | $18.93 | +4.36% | 188,275 |
| Aug 29, 2022 | $19.11 | $19.25 | $17.80 | $18.14 | -6.25% | 127,207 |
| Aug 22, 2022 | $19.70 | $20.21 | $18.07 | $19.35 | -3.10% | 119,399 |
| Aug 15, 2022 | $18.70 | $20.42 | $18.60 | $19.97 | +5.72% | 194,883 |
| Aug 8, 2022 | $19.35 | $19.35 | $18.28 | $18.89 | +0.37% | 146,099 |
| Aug 1, 2022 | $18.80 | $19.33 | $18.07 | $18.82 | +0.32% | 157,050 |
| Jul 25, 2022 | $21.44 | $22.56 | $18.76 | $18.76 | -12.17% | 248,684 |
| Jul 18, 2022 | $21.70 | $22.62 | $20.99 | $21.36 | -1.70% | 166,657 |
| Jul 11, 2022 | $21.42 | $21.95 | $20.81 | $21.73 | +0.42% | 128,691 |
| Jul 5, 2022 | $21.77 | $22.39 | $21.22 | $21.64 | -2.30% | 125,731 |
| Jun 27, 2022 | $23.07 | $23.51 | $21.17 | $22.15 | -3.28% | 247,277 |
| Jun 21, 2022 | $23.70 | $24.83 | $22.48 | $22.90 | -2.97% | 1,458,253 |
| Jun 13, 2022 | $23.61 | $24.23 | $22.60 | $23.60 | -0.92% | 561,778 |
| Jun 6, 2022 | $25.69 | $26.75 | $23.39 | $23.82 | -6.37% | 359,085 |
| May 31, 2022 | $23.61 | $25.52 | $23.33 | $25.44 | +7.12% | 356,817 |
| May 23, 2022 | $23.44 | $24.00 | $22.97 | $23.75 | +1.50% | 525,977 |
| May 16, 2022 | $23.00 | $23.44 | $22.75 | $23.40 | +1.96% | 143,144 |
| May 9, 2022 | $23.19 | $23.77 | $22.51 | $22.95 | -1.12% | 154,049 |
| May 2, 2022 | $22.76 | $23.59 | $22.66 | $23.21 | +2.38% | 222,784 |
| Apr 25, 2022 | $22.67 | $23.23 | $22.01 | $22.67 | +0.58% | 254,436 |
| Apr 18, 2022 | $22.15 | $23.24 | $22.08 | $22.54 | +1.21% | 129,870 |
| Apr 11, 2022 | $22.35 | $22.83 | $22.12 | $22.27 | -0.09% | 83,962 |
| Apr 4, 2022 | $23.10 | $23.30 | $22.21 | $22.29 | -4.66% | 131,944 |
| Mar 28, 2022 | $22.80 | $23.50 | $22.72 | $23.38 | +1.83% | 119,170 |
| Mar 21, 2022 | $23.25 | $23.57 | $22.50 | $22.96 | +0.75% | 185,509 |
| Mar 14, 2022 | $23.57 | $24.00 | $22.31 | $22.79 | -2.52% | 342,135 |
| Mar 7, 2022 | $22.46 | $23.74 | $22.02 | $23.38 | +4.00% | 219,157 |
| Feb 28, 2022 | $23.12 | $23.58 | $22.03 | $22.48 | -2.85% | 137,075 |
| Feb 22, 2022 | $23.48 | $23.66 | $22.09 | $23.14 | -1.62% | 104,229 |
| Feb 14, 2022 | $23.44 | $24.00 | $23.11 | $23.52 | -0.63% | 100,110 |
| Feb 7, 2022 | $24.00 | $24.02 | $23.41 | $23.67 | -1.05% | 173,407 |
| Jan 31, 2022 | $23.98 | $24.77 | $23.70 | $23.92 | +0.29% | 226,673 |
| Jan 24, 2022 | $24.36 | $25.35 | $23.60 | $23.85 | -2.09% | 131,426 |
| Jan 18, 2022 | $25.00 | $25.19 | $24.25 | $24.36 | -2.56% | 141,696 |
| Jan 10, 2022 | $25.81 | $26.00 | $24.82 | $25.00 | -2.95% | 219,795 |
| Jan 3, 2022 | $25.96 | $26.10 | $25.50 | $25.76 | -0.85% | 276,160 |
| Dec 27, 2021 | $25.83 | $26.91 | $25.32 | $25.98 | +0.39% | 119,794 |
| Dec 20, 2021 | $25.15 | $26.55 | $25.15 | $25.88 | +2.62% | 143,025 |
| Dec 13, 2021 | $28.26 | $28.53 | $24.51 | $25.22 | -11.32% | 782,034 |
| Dec 6, 2021 | $27.12 | $29.48 | $26.76 | $28.44 | +4.18% | 349,236 |
| Nov 29, 2021 | $27.52 | $27.52 | $25.91 | $27.30 | +0.85% | 455,256 |
| Nov 22, 2021 | $27.73 | $30.50 | $25.25 | $27.07 | -3.32% | 143,734 |
| Nov 15, 2021 | $25.05 | $29.13 | $25.05 | $28.00 | +11.78% | 578,034 |
| Nov 9, 2021 | $26.00 | $27.00 | $25.00 | $25.05 | – | 1,789,512 |
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% |