TCBX
3RD CST BNCSHS (TCBX)
NYSE
$45.51+$0.02 (+0.04%)
Price as of Aug 21, 2026 4:19 PM EDT
  • $757.6M
    Market Cap
  • 14.18%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +13.53%
    Low Price$42.19
    High Price$46.13
  • 3 Months
    +19.96%
    Low Price$37.64
    High Price$46.13
  • 1 Year
    +14.18%
    Low Price$36.05
    High Price$46.13
Date
Open
High
Low
Close
Change (%)
Volume
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
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