Texas Capital Bancshares, Inc. (TCBIO)
NASDAQ: TCBIO · Real-Time Price · USD · Preferred Stock
20.44
+0.14 (0.69%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 20.30 | 20.57 | 20.27 | 20.44 | 20.44 | 0.69% | 30,932 |
| Jul 30, 2026 | 20.39 | 20.50 | 20.30 | 20.30 | 20.30 | -0.25% | 12,393 |
| Jul 29, 2026 | 20.34 | 20.51 | 20.30 | 20.35 | 20.35 | -0.54% | 8,185 |
| Jul 28, 2026 | 20.46 | 20.46 | 20.36 | 20.46 | 20.46 | -0.05% | 9,643 |
| Jul 27, 2026 | 20.43 | 20.47 | 20.33 | 20.47 | 20.47 | 0.49% | 11,450 |
| Jul 24, 2026 | 20.25 | 20.60 | 20.25 | 20.37 | 20.37 | 0.27% | 3,121 |
| Jul 23, 2026 | 20.26 | 20.45 | 20.25 | 20.32 | 20.32 | -0.90% | 19,180 |
| Jul 22, 2026 | 20.55 | 20.61 | 20.35 | 20.50 | 20.50 | -0.34% | 14,774 |
| Jul 21, 2026 | 20.57 | 20.77 | 20.57 | 20.57 | 20.57 | -0.24% | 10,478 |
| Jul 20, 2026 | 20.64 | 20.80 | 20.54 | 20.62 | 20.62 | -0.58% | 4,045 |
| Jul 17, 2026 | 20.75 | 20.75 | 20.39 | 20.74 | 20.74 | 0.29% | 31,585 |
| Jul 16, 2026 | 20.74 | 20.79 | 20.58 | 20.68 | 20.68 | -0.24% | 17,298 |
| Jul 15, 2026 | 20.50 | 20.73 | 20.50 | 20.73 | 20.73 | 0.78% | 7,540 |
| Jul 14, 2026 | 20.55 | 20.67 | 20.48 | 20.57 | 20.57 | -0.15% | 15,381 |
| Jul 13, 2026 | 20.69 | 20.69 | 20.45 | 20.60 | 20.60 | -0.19% | 12,342 |
| Jul 10, 2026 | 20.52 | 20.70 | 20.52 | 20.64 | 20.64 | 0.10% | 25,102 |
| Jul 9, 2026 | 20.45 | 20.75 | 20.45 | 20.62 | 20.62 | -0.10% | 5,935 |
| Jul 8, 2026 | 20.45 | 20.67 | 20.25 | 20.64 | 20.64 | 0.68% | 19,120 |
| Jul 7, 2026 | 20.57 | 20.72 | 20.47 | 20.50 | 20.50 | -0.15% | 13,431 |
| Jul 6, 2026 | 20.57 | 20.58 | 20.47 | 20.53 | 20.53 | 0.07% | 28,189 |
| Jul 2, 2026 | 20.54 | 20.76 | 20.46 | 20.52 | 20.52 | 0.81% | 19,858 |
| Jul 1, 2026 | 20.51 | 20.54 | 20.35 | 20.35 | 20.35 | -0.49% | 5,086 |
| Jun 30, 2026 | 20.46 | 20.62 | 20.18 | 20.45 | 20.45 | -0.49% | 80,245 |
| Jun 29, 2026 | 20.36 | 20.56 | 20.18 | 20.55 | 20.55 | 1.46% | 22,533 |
| Jun 26, 2026 | 20.31 | 20.41 | 20.16 | 20.26 | 20.26 | -0.27% | 23,911 |
| Jun 25, 2026 | 20.41 | 20.53 | 20.30 | 20.31 | 20.31 | -0.05% | 13,946 |
| Jun 24, 2026 | 20.50 | 20.50 | 20.30 | 20.32 | 20.32 | 0.05% | 11,060 |
| Jun 23, 2026 | 20.40 | 20.52 | 20.30 | 20.31 | 20.31 | -0.44% | 14,436 |
| Jun 22, 2026 | 20.55 | 20.55 | 20.40 | 20.40 | 20.40 | -0.92% | 14,381 |
| Jun 18, 2026 | 20.45 | 20.82 | 20.45 | 20.59 | 20.59 | 0.10% | 11,946 |
| Jun 17, 2026 | 20.51 | 20.60 | 20.47 | 20.57 | 20.57 | -0.29% | 25,224 |
| Jun 16, 2026 | 20.67 | 20.82 | 20.57 | 20.63 | 20.63 | -0.34% | 15,270 |
| Jun 15, 2026 | 20.69 | 20.73 | 20.55 | 20.70 | 20.70 | 1.42% | 17,217 |
| Jun 12, 2026 | 20.47 | 20.50 | 20.41 | 20.41 | 20.41 | 0.15% | 7,996 |
| Jun 11, 2026 | 20.33 | 20.38 | 20.32 | 20.38 | 20.38 | 0.30% | 5,975 |
| Jun 10, 2026 | 20.42 | 20.47 | 20.27 | 20.32 | 20.32 | -0.10% | 26,745 |
| Jun 9, 2026 | 20.52 | 20.56 | 20.31 | 20.34 | 20.34 | -1.17% | 24,201 |
| Jun 8, 2026 | 20.48 | 20.60 | 20.48 | 20.58 | 20.58 | 0.39% | 14,407 |
| Jun 5, 2026 | 20.60 | 20.65 | 20.50 | 20.50 | 20.50 | -0.63% | 6,049 |
| Jun 4, 2026 | 20.78 | 20.78 | 20.61 | 20.63 | 20.63 | -0.74% | 8,539 |
| Jun 3, 2026 | 20.74 | 20.79 | 20.60 | 20.78 | 20.78 | 0.65% | 6,889 |
| Jun 2, 2026 | 20.74 | 20.80 | 20.63 | 20.65 | 20.65 | -0.63% | 14,173 |
| Jun 1, 2026 | 20.90 | 20.91 | 20.65 | 20.78 | 20.78 | -0.20% | 16,052 |
| May 29, 2026 | 21.26 | 21.27 | 21.11 | 21.18 | 20.82 | -0.42% | 24,851 |
| May 28, 2026 | 21.07 | 21.27 | 21.00 | 21.27 | 20.91 | 0.85% | 19,549 |
| May 27, 2026 | 20.91 | 21.09 | 20.86 | 21.09 | 20.73 | 0.67% | 17,413 |
| May 26, 2026 | 21.10 | 21.17 | 20.95 | 20.95 | 20.59 | - | 21,564 |
| May 22, 2026 | 21.06 | 21.13 | 20.95 | 20.95 | 20.59 | -0.24% | 21,340 |
| May 21, 2026 | 20.94 | 21.04 | 20.74 | 21.00 | 20.64 | 0.10% | 20,657 |
| May 20, 2026 | 20.93 | 21.00 | 20.63 | 20.98 | 20.62 | 1.04% | 19,238 |