Texas Capital Bancshares, Inc. (TCBIO)
NASDAQ: TCBIO · Real-Time Price · USD · Preferred Stock
18.64
0.00 (0.00%)
Sep 28, 2026, 9:30 AM EDT - Market open
Texas Capital Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 18.85 | 19.00 | 18.60 | 18.64 | 18.64 | -1.17% | 33,467 |
| Sep 24, 2026 | 18.90 | 19.20 | 18.79 | 18.86 | 18.86 | -0.55% | 15,936 |
| Sep 23, 2026 | 19.22 | 19.54 | 18.70 | 18.97 | 18.97 | -1.61% | 35,533 |
| Sep 22, 2026 | 19.55 | 19.59 | 19.06 | 19.28 | 19.28 | -1.18% | 27,758 |
| Sep 21, 2026 | 19.54 | 19.75 | 19.41 | 19.51 | 19.51 | -1.09% | 20,056 |
| Sep 18, 2026 | 19.68 | 19.75 | 19.45 | 19.72 | 19.72 | 0.20% | 14,259 |
| Sep 17, 2026 | 19.73 | 19.88 | 19.55 | 19.68 | 19.68 | -0.15% | 13,633 |
| Sep 16, 2026 | 19.70 | 20.10 | 19.60 | 19.71 | 19.71 | 0.38% | 54,163 |
| Sep 15, 2026 | 19.89 | 19.89 | 19.56 | 19.64 | 19.64 | -0.03% | 23,493 |
| Sep 14, 2026 | 19.58 | 19.89 | 19.50 | 19.64 | 19.64 | -0.36% | 23,068 |
| Sep 11, 2026 | 19.69 | 19.76 | 19.61 | 19.71 | 19.71 | 0.15% | 28,251 |
| Sep 10, 2026 | 19.79 | 19.95 | 19.63 | 19.68 | 19.68 | -0.51% | 14,081 |
| Sep 9, 2026 | 19.87 | 20.00 | 19.78 | 19.78 | 19.78 | -0.45% | 8,072 |
| Sep 8, 2026 | 19.90 | 19.94 | 19.78 | 19.87 | 19.87 | -0.15% | 38,404 |
| Sep 4, 2026 | 19.98 | 19.98 | 19.85 | 19.90 | 19.90 | - | 12,982 |
| Sep 3, 2026 | 19.95 | 20.15 | 19.84 | 19.90 | 19.90 | -0.28% | 37,993 |
| Sep 2, 2026 | 20.10 | 20.10 | 19.91 | 19.96 | 19.96 | -0.72% | 37,240 |
| Sep 1, 2026 | 20.30 | 20.31 | 19.99 | 20.10 | 20.10 | -0.60% | 39,841 |
| Aug 31, 2026 | 20.77 | 20.78 | 20.46 | 20.58 | 20.22 | -0.82% | 35,048 |
| Aug 28, 2026 | 20.82 | 20.83 | 20.65 | 20.75 | 20.39 | - | 14,732 |
| Aug 27, 2026 | 20.85 | 20.88 | 20.75 | 20.75 | 20.39 | - | 5,580 |
| Aug 26, 2026 | 20.83 | 20.88 | 20.70 | 20.75 | 20.39 | -0.10% | 30,086 |
| Aug 25, 2026 | 20.72 | 20.91 | 20.62 | 20.77 | 20.41 | 0.61% | 21,655 |
| Aug 24, 2026 | 20.55 | 20.70 | 20.55 | 20.65 | 20.28 | 0.56% | 18,895 |
| Aug 21, 2026 | 20.48 | 20.65 | 20.48 | 20.53 | 20.17 | -0.63% | 5,164 |
| Aug 20, 2026 | 20.48 | 20.66 | 20.48 | 20.66 | 20.30 | 0.54% | 13,680 |
| Aug 19, 2026 | 20.57 | 20.73 | 20.46 | 20.55 | 20.19 | - | 7,537 |
| Aug 18, 2026 | 20.49 | 20.75 | 20.40 | 20.55 | 20.19 | -0.07% | 13,848 |
| Aug 17, 2026 | 20.53 | 20.71 | 20.53 | 20.57 | 20.21 | 0.12% | 12,659 |
| Aug 14, 2026 | 20.45 | 20.58 | 20.45 | 20.54 | 20.18 | 0.20% | 7,499 |
| Aug 13, 2026 | 20.53 | 20.58 | 20.42 | 20.50 | 20.14 | 0.24% | 5,051 |
| Aug 12, 2026 | 20.45 | 20.54 | 20.36 | 20.45 | 20.09 | 0.15% | 7,641 |
| Aug 11, 2026 | 20.40 | 20.44 | 20.34 | 20.42 | 20.06 | 0.12% | 8,022 |
| Aug 10, 2026 | 20.30 | 20.45 | 20.30 | 20.40 | 20.04 | -0.02% | 8,551 |
| Aug 7, 2026 | 20.48 | 20.49 | 20.27 | 20.40 | 20.04 | - | 4,048 |
| Aug 6, 2026 | 20.51 | 20.51 | 20.30 | 20.40 | 20.04 | - | 23,419 |
| Aug 5, 2026 | 20.54 | 20.54 | 20.40 | 20.40 | 20.04 | -0.49% | 10,600 |
| Aug 4, 2026 | 20.30 | 20.56 | 20.30 | 20.50 | 20.14 | -0.29% | 7,522 |
| Aug 3, 2026 | 20.44 | 20.58 | 20.44 | 20.56 | 20.20 | 0.59% | 9,975 |
| Jul 31, 2026 | 20.30 | 20.57 | 20.27 | 20.44 | 20.08 | 0.69% | 30,932 |
| Jul 30, 2026 | 20.39 | 20.50 | 20.30 | 20.30 | 19.95 | -0.25% | 12,393 |
| Jul 29, 2026 | 20.34 | 20.51 | 20.30 | 20.35 | 19.99 | -0.54% | 8,185 |
| Jul 28, 2026 | 20.46 | 20.46 | 20.36 | 20.46 | 20.10 | -0.05% | 9,643 |
| Jul 27, 2026 | 20.43 | 20.47 | 20.33 | 20.47 | 20.11 | 0.49% | 11,450 |
| Jul 24, 2026 | 20.25 | 20.60 | 20.25 | 20.37 | 20.01 | 0.27% | 3,121 |
| Jul 23, 2026 | 20.26 | 20.45 | 20.25 | 20.32 | 19.96 | -0.90% | 19,180 |
| Jul 22, 2026 | 20.55 | 20.61 | 20.35 | 20.50 | 20.14 | -0.34% | 14,774 |
| Jul 21, 2026 | 20.57 | 20.77 | 20.57 | 20.57 | 20.21 | -0.24% | 10,478 |
| Jul 20, 2026 | 20.64 | 20.80 | 20.54 | 20.62 | 20.26 | -0.58% | 4,045 |
| Jul 17, 2026 | 20.75 | 20.75 | 20.39 | 20.74 | 20.38 | 0.29% | 31,585 |