Skip to main content
logo
Texas Capital Bancshares, Inc. (TCBIO)
NASDAQ: TCBIO · Real-Time Price · USD · Preferred Stock
21.99
-0.01 (-0.05%)
At close: Apr 23, 2026, 4:00 PM EDT
22.05
+0.06 (0.25%)
After-hours: Apr 23, 2026, 4:10 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202622.0922.1721.8421.9921.99-0.05%16,216
Apr 22, 202622.0122.1821.9522.0022.000.05%16,789
Apr 21, 202622.3022.3521.9821.9921.99-0.18%20,869
Apr 20, 202622.0022.3522.0022.0322.030.09%8,974
Apr 17, 202622.2022.3322.0022.0122.01-0.09%21,236
Apr 16, 202622.0822.1521.9922.0322.030.27%8,524
Apr 15, 202621.9922.1021.8321.9721.970.05%8,928
Apr 14, 202621.9322.0021.6321.9621.960.64%21,529
Apr 13, 202621.7221.9921.6021.8221.820.55%20,207
Apr 10, 202621.9321.9321.7021.7021.70-0.37%23,152
Apr 9, 202621.8821.9421.7721.7821.780.05%9,218
Apr 8, 202622.0122.0621.7521.7721.77-0.14%30,351
Apr 7, 202621.6621.8021.4121.8021.800.14%31,130
Apr 6, 202621.7721.9521.6621.7721.77-0.27%12,881
Apr 2, 202621.9122.0121.8121.8321.83-0.55%15,398
Apr 1, 202622.0922.0921.7621.9521.95-0.63%9,182
Mar 31, 202621.6022.1721.6022.0922.092.46%262,196
Mar 30, 202621.8422.1921.5621.5621.56-0.96%47,397
Mar 27, 202621.8221.9321.6821.7721.77-0.68%14,837
Mar 26, 202621.9822.2021.8521.9221.92-0.68%19,214
Mar 25, 202621.9822.2721.9522.0722.070.87%20,833
Mar 24, 202621.7922.1621.7521.8821.88-19,245
Mar 23, 202621.8022.2121.7621.8821.880.55%16,627
Mar 20, 202622.1922.1921.6321.7621.76-1.63%35,812
Mar 19, 202622.3122.3121.9022.1222.12-0.85%55,966
Mar 18, 202622.6322.6722.2822.3122.31-1.20%38,977
Mar 17, 202622.5022.6722.5022.5822.580.44%29,708
Mar 16, 202622.5022.6522.2622.4822.480.54%24,324
Mar 13, 202622.2522.5022.2022.3622.360.40%22,702
Mar 12, 202622.2622.5022.2622.2722.27-0.58%18,883
Mar 11, 202622.4222.6322.3922.4022.40-0.40%41,137
Mar 10, 202622.5622.8522.4422.4922.49-0.04%34,295
Mar 9, 202622.3922.5722.1622.5022.500.12%32,243
Mar 6, 202622.6122.9322.4522.4722.47-1.14%43,422
Mar 5, 202622.4822.9522.4122.7322.730.84%69,582
Mar 4, 202622.2222.6822.2222.5422.541.30%51,339
Mar 3, 202622.0822.3021.7522.2522.250.63%77,185
Mar 2, 202621.9922.3021.7022.1122.11-1.12%47,021
Feb 27, 202622.3222.3822.0422.3622.000.31%100,233
Feb 26, 202622.4022.5022.1522.2921.93-0.27%56,746
Feb 25, 202622.3422.3922.2022.3521.990.63%30,248
Feb 24, 202622.0722.3922.0722.2121.850.45%38,713
Feb 23, 202622.2122.3422.0722.1121.75-0.85%78,549
Feb 20, 202622.2122.3522.0622.3021.940.45%38,918
Feb 19, 202622.2222.2222.0022.2021.84-0.13%33,029
Feb 18, 202622.1822.3822.1222.2321.870.27%47,580
Feb 17, 202621.8222.3421.7822.1721.812.12%45,341
Feb 13, 202621.7121.9821.6921.7121.360.09%22,811
Feb 12, 202621.6721.8221.6321.6921.34-0.09%24,155
Feb 11, 202621.6121.7221.5921.7121.360.18%11,415