Texas Capital Bancshares, Inc. (TCBIO)
NASDAQ: TCBIO · Real-Time Price · USD · Preferred Stock
20.52
+0.16 (0.81%)
At close: Jul 2, 2026, 4:00 PM EDT
20.53
+0.02 (0.07%)
After-hours: Jul 2, 2026, 4:10 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 20.94 | 20.94 | 20.64 | 20.77 | 20.41 | -0.88% | 14,089 |
| May 18, 2026 | 21.00 | 21.01 | 20.81 | 20.95 | 20.59 | 0.48% | 11,317 |
| May 15, 2026 | 21.05 | 21.06 | 20.85 | 20.85 | 20.50 | -1.09% | 12,924 |
| May 14, 2026 | 21.22 | 21.29 | 21.02 | 21.08 | 20.72 | -0.19% | 16,918 |
| May 13, 2026 | 21.05 | 21.38 | 21.02 | 21.12 | 20.76 | -0.24% | 13,703 |
| May 12, 2026 | 21.46 | 21.46 | 21.10 | 21.17 | 20.81 | -1.58% | 64,112 |
| May 11, 2026 | 21.55 | 21.64 | 21.44 | 21.51 | 21.15 | -0.42% | 23,931 |
| May 8, 2026 | 21.71 | 21.71 | 21.46 | 21.60 | 21.23 | -0.09% | 7,360 |
| May 7, 2026 | 21.55 | 21.62 | 21.47 | 21.62 | 21.25 | 0.58% | 3,979 |
| May 6, 2026 | 21.58 | 21.72 | 21.42 | 21.50 | 21.13 | 0.35% | 10,279 |
| May 5, 2026 | 21.44 | 21.65 | 21.36 | 21.42 | 21.06 | -0.05% | 22,654 |
| May 4, 2026 | 21.60 | 21.75 | 21.37 | 21.43 | 21.07 | -0.70% | 19,623 |
| May 1, 2026 | 21.69 | 21.90 | 21.46 | 21.58 | 21.21 | -0.16% | 7,724 |
| Apr 30, 2026 | 21.51 | 21.85 | 21.50 | 21.62 | 21.25 | 0.19% | 10,851 |
| Apr 29, 2026 | 21.65 | 21.80 | 21.51 | 21.58 | 21.21 | -0.35% | 11,702 |
| Apr 28, 2026 | 21.65 | 21.95 | 21.60 | 21.65 | 21.28 | -0.28% | 20,661 |
| Apr 27, 2026 | 21.90 | 22.05 | 21.71 | 21.71 | 21.34 | -0.87% | 11,473 |
| Apr 24, 2026 | 22.09 | 22.09 | 21.76 | 21.90 | 21.53 | -0.41% | 17,031 |
| Apr 23, 2026 | 22.09 | 22.17 | 21.84 | 21.99 | 21.62 | -0.05% | 16,216 |
| Apr 22, 2026 | 22.01 | 22.18 | 21.95 | 22.00 | 21.63 | 0.05% | 16,789 |