TCBX | 3RD CST BNCSHS | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

3RD CST BNCSHS (TCBX)

NYSE

$43.31+$0.44 (+1.01%)

Price as of Oct 02, 2026 4:10 PM EDT

$714.0M
Market Cap
16.49%
1-Year Change
Banks - Regional
Industry

1 Month
-2.30%

Low Price$42.39

High Price$46.05
3 Months
+4.77%

Low Price$38.86

High Price$46.13
1 Year
+16.49%

Low Price$36.05

High Price$46.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	42.08	42.87	41.60	42.87	+1.13%	94,335
09/30/2026	42.45	42.82	41.80	42.39	-0.49%	126,079
09/29/2026	43.12	43.51	42.01	42.60	-1.34%	120,072
09/28/2026	43.09	43.49	42.61	43.18	-0.16%	91,169
09/25/2026	43.27	43.80	43.18	43.25	+1.03%	132,417
09/24/2026	43.20	43.53	42.46	42.81	-0.28%	141,190
09/23/2026	43.49	43.94	42.57	42.93	-1.45%	78,110
09/22/2026	44.37	44.72	43.55	43.56	-1.11%	80,756
09/21/2026	44.33	44.96	44.05	44.05	-0.72%	77,825
09/18/2026	44.07	44.44	43.18	44.37	-0.07%	243,096
09/17/2026	44.70	44.74	44.04	44.40	+0.23%	58,676
09/16/2026	45.05	45.39	43.52	44.30	-2.08%	78,001
09/15/2026	45.09	45.32	44.74	45.24	-0.31%	92,620
09/14/2026	44.99	45.58	44.90	45.38	+0.84%	111,491
09/11/2026	45.63	45.68	44.51	45.00	-0.24%	116,827
09/10/2026	44.80	45.24	44.35	45.11	+0.47%	98,633
09/09/2026	45.17	45.42	44.57	44.90	-1.25%	67,794
09/08/2026	45.64	46.01	45.36	45.47	-1.26%	86,253
09/04/2026	44.82	46.14	44.80	46.05	+2.65%	228,679
09/03/2026	45.27	45.50	44.73	44.86	+0.07%	181,584
09/02/2026	44.22	45.33	44.17	44.83	+2.16%	133,820
09/01/2026	44.45	44.69	43.39	43.88	-1.61%	99,269
08/31/2026	45.03	45.03	43.94	44.60	-1.17%	69,190
08/28/2026	45.01	45.97	44.44	45.13	+0.09%	91,715
08/27/2026	44.40	45.37	43.87	45.09	+1.69%	79,498
08/26/2026	45.69	45.69	44.17	44.34	-2.44%	90,170
08/25/2026	45.61	45.62	45.12	45.45	-0.42%	102,142
08/24/2026	45.50	46.25	45.34	45.64	+0.33%	74,504
08/21/2026	45.67	45.78	45.01	45.49	+0.44%	102,094
08/20/2026	44.72	45.29	44.39	45.29	+0.98%	64,925
08/19/2026	45.62	45.81	44.44	44.85	-1.73%	92,295
08/18/2026	45.86	45.86	45.46	45.64	-0.04%	79,649
08/17/2026	45.84	46.36	45.40	45.66	-1.02%	74,884
08/14/2026	46.10	46.25	45.71	46.13	+0.28%	51,337
08/13/2026	45.75	46.11	45.40	46.00	+1.10%	60,601
08/12/2026	45.03	45.58	44.92	45.50	+1.31%	101,329
08/11/2026	44.55	45.16	44.24	44.91	+1.42%	109,419
08/10/2026	44.21	44.67	43.76	44.28	-0.07%	93,169
08/07/2026	44.26	44.42	43.71	44.31	+0.20%	84,764
08/06/2026	44.57	44.57	43.33	44.22	-0.11%	102,083
08/05/2026	44.43	44.43	43.55	44.27	+0.34%	99,877
08/04/2026	43.97	44.52	43.29	44.12	+0.32%	115,027
08/03/2026	44.16	44.98	43.90	43.98	+0.32%	132,565
07/31/2026	43.62	43.89	43.04	43.84	+0.32%	79,429
07/30/2026	44.30	44.50	43.50	43.70	-1.51%	138,262
07/29/2026	43.30	44.39	42.99	44.37	+1.65%	213,030
07/28/2026	42.20	43.72	41.58	43.65	+3.46%	199,000
07/27/2026	43.01	43.24	41.99	42.19	-1.31%	171,583
07/24/2026	43.00	43.37	42.44	42.75	+0.85%	230,792
07/23/2026	43.00	43.00	39.80	42.39	+5.61%	207,729
07/22/2026	40.09	40.37	39.66	40.14	+0.17%	173,876
07/22/2026	$1.08 Earnings
07/21/2026	40.00	40.87	39.95	40.07	+0.07%	66,921
07/20/2026	40.61	40.81	39.98	40.04	-1.43%	99,712
07/17/2026	41.53	41.77	40.45	40.62	-3.03%	104,542
07/16/2026	40.71	42.23	40.69	41.89	+3.30%	128,580
07/15/2026	40.07	40.98	40.02	40.55	+0.72%	90,542
07/14/2026	40.63	40.98	39.99	40.26	-0.96%	94,531
07/13/2026	39.98	40.90	39.63	40.65	+2.01%	67,096
07/10/2026	39.54	40.23	39.26	39.85	+0.25%	58,509
07/09/2026	39.07	40.04	38.82	39.75	+2.29%	108,197
07/08/2026	40.34	40.97	38.76	38.86	-3.86%	111,713
07/07/2026	40.63	40.99	40.09	40.42	-0.07%	144,218
07/06/2026	40.57	41.04	40.08	40.45	+1.13%	127,338
07/02/2026	41.41	41.41	39.89	40.00	-2.25%	143,448
07/01/2026	40.39	41.43	39.98	40.92	+1.29%	167,920
06/30/2026	40.15	40.43	39.48	40.40	+0.22%	147,729
06/29/2026	40.60	40.64	39.82	40.31	-1.15%	104,324
06/26/2026	40.73	41.24	40.22	40.78	+1.07%	680,604
06/25/2026	40.54	40.75	40.26	40.35	-0.69%	64,040
06/24/2026	39.84	40.71	39.84	40.63	+1.91%	97,399
06/23/2026	38.82	39.90	38.82	39.87	+2.81%	75,505
06/22/2026	38.97	39.36	38.78	38.78	-0.54%	71,260
06/18/2026	39.01	39.61	38.63	38.99	+1.35%	274,151
06/17/2026	39.30	39.73	38.28	38.47	-2.51%	100,420
06/16/2026	39.88	40.18	39.12	39.46	+0.25%	106,508
06/15/2026	40.50	40.67	39.28	39.36	-1.80%	120,883
06/12/2026	39.67	40.30	39.45	40.08	+1.60%	89,926
06/11/2026	40.15	40.28	39.21	39.45	-1.60%	133,628
06/10/2026	40.30	40.80	39.91	40.09	+0.23%	126,697
06/09/2026	39.65	40.59	39.59	40.00	+0.88%	103,799
06/08/2026	39.56	40.00	39.31	39.65	+1.12%	102,440
06/05/2026	39.38	39.80	38.19	39.21	-0.28%	103,648
06/04/2026	38.20	39.63	38.20	39.32	+4.46%	93,723
06/03/2026	38.06	38.06	37.56	37.64	-1.36%	84,458
06/02/2026	37.79	38.37	37.79	38.16	+0.50%	67,310
06/01/2026	37.59	38.17	37.20	37.97	-0.76%	64,490
05/29/2026	38.06	38.65	37.99	38.26	-0.16%	46,517
05/28/2026	38.44	38.44	37.69	38.32	-0.23%	64,317
05/27/2026	38.78	38.90	38.33	38.41	-0.26%	85,427
05/26/2026	38.18	39.38	38.18	38.51	+1.13%	106,397
05/22/2026	37.93	38.24	37.89	38.08	+0.42%	55,321
05/21/2026	37.31	38.20	37.30	37.92	+0.34%	73,157
05/20/2026	36.66	37.81	36.66	37.79	+3.05%	82,265
05/19/2026	36.96	37.10	36.39	36.67	-0.65%	97,115
05/18/2026	37.32	37.64	36.86	36.91	-0.16%	78,775
05/15/2026	37.21	37.21	36.60	36.97	-0.08%	84,912
05/14/2026	37.18	38.00	36.92	37.00	+0.82%	80,848
05/13/2026	36.86	37.20	36.61	36.70	-1.45%	84,316
05/12/2026	37.02	37.54	36.36	37.24	+0.30%	56,735