S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

3RD CST BNCSHS (TCBX)

NYSE

$37.81+$0.17 (+0.45%)

Price as of Jun 03, 2026 5:11 PM EDT

$634.8M
Market Cap
23.01%
1-Year Change
Banks - Regional
Industry

1 Month
+3.12%

Low Price$36.50

High Price$38.51
3 Months
-3.93%

Low Price$36.48

High Price$42.12
1 Year
+23.01%

Low Price$29.69

High Price$43.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/11/2026	38.44	38.44	37.10	37.13	-3.51%	91,308
05/08/2026	38.10	38.74	38.06	38.48	+0.47%	76,446
05/07/2026	38.16	38.62	37.84	38.30	+1.06%	85,865
05/06/2026	37.71	38.35	37.71	37.90	+1.58%	81,729
05/05/2026	36.74	37.63	36.74	37.31	+2.22%	77,022
05/04/2026	37.35	37.85	36.46	36.50	-3.44%	62,528
05/01/2026	37.33	38.37	37.07	37.80	+1.23%	84,565
04/30/2026	37.06	37.69	36.97	37.34	+0.21%	73,682
04/29/2026	38.23	38.23	37.10	37.26	-2.08%	90,557
04/28/2026	37.93	38.72	37.25	38.05	+0.96%	79,849
04/27/2026	37.32	38.36	37.17	37.69	+0.48%	95,285
04/24/2026	38.29	38.29	36.45	37.51	-2.90%	205,593
04/23/2026	40.21	40.61	37.22	38.63	-4.69%	239,423
04/22/2026	41.22	41.50	40.28	40.53	-1.03%	68,595
04/22/2026	$0.88 Earnings
04/21/2026	41.65	42.17	40.74	40.95	-1.99%	48,230
04/20/2026	41.82	42.29	41.49	41.78	-0.81%	46,607
04/17/2026	41.50	42.83	41.42	42.12	+2.56%	116,850
04/16/2026	40.96	41.38	40.78	41.07	-0.41%	52,657
04/15/2026	41.49	41.59	41.12	41.24	-0.77%	42,128
04/14/2026	41.33	41.65	40.13	41.56	-0.07%	64,908
04/13/2026	41.18	41.60	40.69	41.59	+0.90%	104,910
04/10/2026	41.35	41.35	40.58	41.22	-0.29%	80,367
04/09/2026	40.53	41.46	40.01	41.34	+2.07%	98,565
04/08/2026	40.00	41.00	39.58	40.50	+2.90%	147,247
04/07/2026	39.24	39.69	38.89	39.36	+1.57%	76,752
04/06/2026	38.48	39.29	38.48	38.75	+0.52%	75,040
04/02/2026	38.18	38.92	37.55	38.55	-0.10%	44,452
04/01/2026	37.90	39.02	37.90	38.59	+2.01%	70,365
03/31/2026	37.84	37.85	37.09	37.83	+1.04%	88,015
03/30/2026	37.36	38.01	37.18	37.44	+0.67%	59,982
03/27/2026	37.46	37.78	36.63	37.19	-1.30%	84,619
03/26/2026	37.01	37.68	37.01	37.68	+0.19%	69,992
03/25/2026	38.00	38.11	37.26	37.61	-0.45%	49,464
03/24/2026	37.40	38.27	35.94	37.78	-0.21%	81,420
03/23/2026	37.93	38.50	37.45	37.86	+2.16%	82,964
03/20/2026	36.88	37.30	36.02	37.06	+1.59%	142,548
03/19/2026	36.42	37.14	35.88	36.48	0.00%	179,903
03/18/2026	37.38	38.14	36.27	36.48	-2.77%	81,963
03/17/2026	38.32	38.32	37.08	37.52	-1.03%	57,012
03/16/2026	37.73	38.17	37.69	37.91	+1.53%	63,440
03/13/2026	37.86	37.86	37.18	37.34	-0.90%	42,905
03/12/2026	37.20	37.90	36.67	37.68	-0.03%	41,177
03/11/2026	38.02	38.02	37.21	37.69	-1.67%	45,255
03/10/2026	37.95	39.08	37.64	38.33	+0.16%	55,284
03/09/2026	38.01	38.44	36.61	38.27	-0.83%	73,136
03/06/2026	38.48	38.71	37.58	38.59	-1.51%	55,762
03/05/2026	39.67	39.91	38.69	39.18	-2.34%	68,405
03/04/2026	40.31	40.66	39.89	40.12	+0.20%	57,572
03/03/2026	39.35	40.18	38.90	40.04	-0.45%	47,692
03/02/2026	39.16	40.60	39.04	40.22	+1.54%	88,681
02/27/2026	40.32	40.60	39.40	39.61	-3.32%	95,965
02/26/2026	40.78	41.64	40.48	40.97	+0.02%	77,150
02/25/2026	40.23	41.44	40.15	40.96	+2.97%	53,493
02/24/2026	39.66	40.36	39.42	39.78	-0.33%	58,212
02/23/2026	41.65	42.00	39.67	39.91	-4.84%	86,340
02/20/2026	41.94	42.49	41.55	41.94	+0.07%	46,682
02/19/2026	41.19	41.94	40.50	41.91	+0.60%	68,437
02/18/2026	42.54	43.50	41.45	41.66	-2.50%	57,505
02/17/2026	42.48	42.74	42.10	42.73	+0.68%	66,929
02/13/2026	41.78	42.55	41.07	42.44	+1.99%	78,001
02/12/2026	42.21	42.30	40.62	41.61	-0.34%	109,300
02/11/2026	43.33	43.45	41.70	41.75	-2.70%	50,106
02/10/2026	43.17	43.28	42.51	42.91	-0.88%	57,531
02/09/2026	43.25	43.59	42.92	43.29	-0.39%	53,491
02/06/2026	43.00	43.84	42.85	43.46	+1.92%	93,751
02/05/2026	43.12	43.74	42.31	42.64	-1.66%	84,848
02/04/2026	42.68	43.47	42.15	43.36	+2.72%	124,997
02/03/2026	41.33	42.80	40.88	42.21	+0.19%	90,480
02/02/2026	40.56	42.20	40.56	42.13	+3.87%	82,072
01/30/2026	40.25	40.83	39.68	40.56	+0.95%	72,082
01/29/2026	39.50	40.20	39.36	40.18	+1.82%	27,330
01/28/2026	39.59	40.23	39.37	39.46	-0.98%	60,089
01/27/2026	39.91	40.53	39.50	39.85	+0.25%	78,811
01/26/2026	40.62	40.94	39.58	39.75	-1.78%	52,084
01/23/2026	41.98	42.33	39.48	40.47	-4.39%	155,867
01/22/2026	40.24	42.63	39.37	42.33	+5.19%	156,783
01/21/2026	38.25	40.42	37.72	40.24	+5.12%	196,700
01/21/2026	$1.02 Earnings
01/20/2026	37.85	38.68	37.54	38.28	+0.42%	101,058
01/16/2026	38.52	38.76	38.11	38.12	-1.09%	48,074
01/15/2026	38.09	39.27	37.67	38.54	+0.71%	46,754
01/14/2026	37.90	38.63	37.01	38.27	+0.98%	37,941
01/13/2026	38.16	38.36	37.78	37.90	-0.11%	27,491