Texas Capital Bancshares, Inc. (TCBIO)
NASDAQ: TCBIO · Real-Time Price · USD · Preferred Stock
21.20
-0.05 (-0.24%)
Jul 1, 2025, 12:48 PM - Market open
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 21.40 | 21.72 | 21.25 | 21.25 | 21.25 | -0.19% | 309,946 |
| Jun 27, 2025 | 21.04 | 21.59 | 21.02 | 21.29 | 21.29 | 1.28% | 79,714 |
| Jun 26, 2025 | 20.74 | 21.04 | 20.74 | 21.02 | 21.02 | 0.67% | 29,949 |
| Jun 25, 2025 | 20.95 | 21.01 | 20.68 | 20.88 | 20.88 | -0.24% | 23,521 |
| Jun 24, 2025 | 20.95 | 21.05 | 20.83 | 20.93 | 20.93 | 0.29% | 12,526 |
| Jun 23, 2025 | 20.79 | 20.95 | 20.79 | 20.87 | 20.87 | 0.38% | 19,769 |
| Jun 20, 2025 | 20.56 | 20.87 | 20.56 | 20.79 | 20.79 | 0.29% | 17,635 |
| Jun 18, 2025 | 20.68 | 20.82 | 20.53 | 20.73 | 20.73 | 0.24% | 12,595 |
| Jun 17, 2025 | 20.44 | 20.75 | 20.44 | 20.68 | 20.68 | 1.17% | 26,492 |
| Jun 16, 2025 | 20.40 | 20.50 | 20.30 | 20.44 | 20.44 | 0.79% | 17,745 |
| Jun 13, 2025 | 20.33 | 20.40 | 20.19 | 20.28 | 20.28 | -0.25% | 9,983 |
| Jun 12, 2025 | 20.18 | 20.38 | 20.15 | 20.33 | 20.33 | 0.99% | 16,164 |
| Jun 11, 2025 | 20.15 | 20.36 | 20.11 | 20.13 | 20.13 | -0.59% | 24,905 |
| Jun 10, 2025 | 20.23 | 20.28 | 20.10 | 20.25 | 20.25 | 0.30% | 22,549 |
| Jun 9, 2025 | 20.05 | 20.30 | 20.05 | 20.19 | 20.19 | 0.70% | 12,256 |
| Jun 6, 2025 | 20.18 | 20.20 | 20.00 | 20.05 | 20.05 | -0.30% | 6,941 |
| Jun 5, 2025 | 20.13 | 20.26 | 20.10 | 20.11 | 20.11 | 0.55% | 14,655 |
| Jun 4, 2025 | 19.94 | 20.15 | 19.94 | 20.00 | 20.00 | 0.30% | 12,105 |
| Jun 3, 2025 | 19.95 | 20.01 | 19.71 | 19.94 | 19.94 | 0.71% | 27,209 |
| Jun 2, 2025 | 19.85 | 19.91 | 19.72 | 19.80 | 19.80 | -1.15% | 19,473 |
| May 30, 2025 | 20.15 | 20.25 | 20.01 | 20.03 | 19.67 | -1.18% | 30,718 |
| May 29, 2025 | 20.25 | 20.27 | 20.13 | 20.27 | 19.91 | 0.70% | 8,698 |
| May 28, 2025 | 20.18 | 20.20 | 20.13 | 20.13 | 19.77 | - | 4,854 |
| May 27, 2025 | 20.19 | 20.19 | 20.02 | 20.13 | 19.77 | -0.34% | 12,407 |
| May 23, 2025 | 19.90 | 20.20 | 19.88 | 20.20 | 19.84 | 1.24% | 26,091 |
| May 22, 2025 | 19.93 | 20.14 | 19.90 | 19.95 | 19.59 | -0.20% | 6,543 |
| May 21, 2025 | 20.00 | 20.16 | 19.70 | 19.99 | 19.63 | 0.45% | 22,135 |
| May 20, 2025 | 20.04 | 20.15 | 19.74 | 19.90 | 19.54 | -0.65% | 6,280 |
| May 19, 2025 | 20.00 | 20.09 | 19.81 | 20.03 | 19.67 | -0.33% | 14,748 |
| May 16, 2025 | 20.06 | 20.18 | 19.75 | 20.10 | 19.74 | 0.76% | 14,388 |
| May 15, 2025 | 20.10 | 20.10 | 19.71 | 19.95 | 19.59 | 0.48% | 50,256 |
| May 14, 2025 | 20.10 | 20.14 | 19.85 | 19.85 | 19.49 | -1.05% | 6,465 |
| May 13, 2025 | 20.15 | 20.15 | 19.92 | 20.06 | 19.70 | 0.15% | 12,617 |
| May 12, 2025 | 20.05 | 20.20 | 19.95 | 20.03 | 19.67 | 0.86% | 9,526 |
| May 9, 2025 | 20.00 | 20.12 | 19.62 | 19.86 | 19.50 | -0.25% | 15,052 |
| May 8, 2025 | 20.11 | 20.20 | 19.91 | 19.91 | 19.55 | -0.82% | 9,615 |
| May 7, 2025 | 20.00 | 20.14 | 19.93 | 20.08 | 19.72 | 1.03% | 8,460 |
| May 6, 2025 | 19.86 | 20.02 | 19.81 | 19.87 | 19.51 | 0.05% | 7,520 |
| May 5, 2025 | 19.83 | 20.10 | 19.81 | 19.86 | 19.50 | -0.30% | 19,433 |
| May 2, 2025 | 19.98 | 20.04 | 19.82 | 19.92 | 19.56 | 0.45% | 9,798 |
| May 1, 2025 | 19.80 | 19.97 | 19.69 | 19.83 | 19.47 | 1.02% | 24,712 |
| Apr 30, 2025 | 19.89 | 19.89 | 19.63 | 19.63 | 19.28 | -1.21% | 22,767 |
| Apr 29, 2025 | 19.90 | 19.90 | 19.66 | 19.87 | 19.51 | -0.15% | 7,804 |
| Apr 28, 2025 | 19.90 | 19.90 | 19.85 | 19.90 | 19.54 | 0.30% | 3,483 |
| Apr 25, 2025 | 19.93 | 19.94 | 19.75 | 19.84 | 19.48 | 0.15% | 9,881 |
| Apr 24, 2025 | 19.93 | 19.94 | 19.76 | 19.81 | 19.46 | -0.10% | 13,904 |
| Apr 23, 2025 | 19.71 | 20.04 | 19.71 | 19.83 | 19.47 | 1.17% | 11,588 |
| Apr 22, 2025 | 19.36 | 19.71 | 19.34 | 19.60 | 19.25 | 2.19% | 15,579 |
| Apr 21, 2025 | 19.22 | 19.26 | 19.01 | 19.18 | 18.84 | -0.21% | 24,605 |
| Apr 17, 2025 | 19.13 | 19.28 | 19.03 | 19.22 | 18.88 | 1.32% | 25,291 |