Advertisement
U.S. Markets closed

Texas Capital Bancshares, Inc. (TCBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
21.33-0.01 (-0.05%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202421.3921.4921.2221.3321.3328,197
Oct 17, 202421.3221.4721.1521.3421.3425,700
Oct 16, 202421.2521.4621.2421.3321.3325,900
Oct 15, 202421.2121.3321.0721.1821.1823,300
Oct 14, 202420.9421.2220.9021.0921.0926,400
Oct 11, 202420.7421.0620.7020.9520.9552,900
Oct 10, 202420.8320.8520.6220.7620.7610,900
Oct 09, 202420.9721.0020.7920.8720.8767,600
Oct 08, 202420.8320.9520.6520.9320.9332,800
Oct 07, 202420.9421.1220.6220.7320.7316,900
Oct 04, 202421.0321.1020.8320.9820.9824,200
Oct 03, 202421.2321.5720.9621.0221.0230,100
Oct 02, 202421.3021.4621.0621.2221.2221,700
Oct 01, 202421.3121.6021.1021.3421.3421,500
Sep 30, 202421.2421.7520.8421.1421.1481,400
Sep 27, 202421.9422.1021.2121.3721.3766,400
Sep 26, 202422.4322.6021.7221.8621.8641,200
Sep 25, 202422.6522.7122.1722.2522.2515,500
Sep 24, 202422.4522.6022.0122.2822.2819,400
Sep 23, 202422.6222.7122.0122.3722.3724,900
Sep 20, 202422.4822.6022.2822.5222.5215,300
Sep 19, 202421.8922.6521.8922.6522.6511,300
Sep 18, 202421.8221.9021.4621.8321.8316,000
Sep 17, 202421.8222.1221.7021.7021.7018,300
Sep 16, 202422.1622.3921.5521.8121.8146,600
Sep 13, 202421.5821.8021.5721.7121.7120,200
Sep 12, 202421.2421.4421.0221.4321.4319,400
Sep 11, 202421.1721.2220.8921.1221.123,500
Sep 10, 202421.0921.1120.6221.1121.1123,500
Sep 09, 202420.7520.9820.5320.9820.9812,100
Sep 06, 202420.7320.8020.4720.5020.5019,400
Sep 05, 202420.6520.6520.5520.6120.6121,400
Sep 04, 202420.5020.7020.2920.4020.4020,000
Sep 03, 202420.3720.6020.3720.4920.4917,600
Aug 30, 202420.8320.8520.4120.6520.6533,600
Aug 29, 202420.8621.3220.6520.7920.7969,800
Aug 28, 202420.8420.8820.7820.7920.7915,200
Aug 27, 202420.6820.8620.5120.7520.7516,500
Aug 26, 202420.5120.7220.4120.6520.6524,200
Aug 23, 202420.1220.4620.1220.4620.4648,500
Aug 22, 202420.0920.2519.9220.1220.1241,100
Aug 21, 202420.0420.1319.9520.0920.0915,100
Aug 20, 202420.0020.0019.9019.9819.9831,300
Aug 19, 202419.9120.0919.8319.9019.9033,100
Aug 16, 202420.0520.1019.8119.9719.9715,600
Aug 15, 202420.0620.1819.6720.0020.0023,700
Aug 14, 202419.8920.2019.8020.0120.0139,300
Aug 13, 202419.7519.9519.6019.8219.8228,000
Aug 12, 202419.7119.8919.5519.7019.7018,700
Aug 09, 202419.8320.1019.6919.8919.8917,400
Aug 08, 202420.0220.1519.7819.9719.9711,200
Aug 07, 202419.9720.1319.8020.0320.0323,000
Aug 06, 202420.0620.1019.7720.0820.0822,900
Aug 05, 202419.7120.2619.2020.0120.0134,200
Aug 02, 202419.6920.2719.6820.2420.2449,300
Aug 01, 202419.8320.0319.5520.0220.0245,400
Jul 31, 202420.3620.5519.5419.7319.73156,300
Jul 30, 202420.5020.5020.3620.4820.4817,000
Jul 29, 202420.5420.5420.3320.4620.4624,300
Jul 26, 202420.6620.6620.4120.5120.5121,100
Jul 25, 202420.5720.6720.5520.6620.6619,400
Jul 24, 202420.6920.6920.3520.5520.5519,100
Jul 23, 202420.4920.6920.4920.6620.668,400
Jul 22, 202420.5320.7320.4720.4920.4918,500
Jul 19, 202420.2820.5420.0520.4020.4021,400
Jul 18, 202420.3420.7720.2120.4520.4521,800
Jul 17, 202420.2220.3420.1720.2520.2513,600
Jul 16, 202420.0020.3520.0020.2420.2413,100
Jul 15, 202419.8219.9719.8219.9619.969,500
Jul 12, 202419.4119.9519.4119.7619.7623,500
Jul 11, 202419.2619.5019.1519.4119.4144,000
Jul 10, 202419.2419.5019.0019.1919.1945,700
Jul 09, 202419.2819.4819.2419.3019.3010,700
Jul 08, 202419.2619.6019.0019.2919.299,200
Jul 05, 202419.6019.6019.4519.5619.564,000
Jul 03, 202419.3519.4719.1519.4219.427,100
Jul 02, 202419.1619.4019.1019.1719.1716,400
Jul 01, 202419.0719.2119.0019.0819.0811,000
Jun 28, 202419.1519.5018.7418.9118.9144,500
Jun 27, 202419.3319.4318.8419.1419.1419,200
Jun 26, 202419.2719.3519.1519.2319.2312,200
Jun 25, 202419.3119.3919.2019.2719.2733,500
Jun 24, 202419.2419.2619.1419.2019.2019,100
Jun 21, 202418.9019.2118.8619.2119.2117,300
Jun 20, 202419.2019.3118.7718.7718.7721,700
Jun 18, 202419.2019.4519.1019.1319.1338,300
Jun 17, 202419.4419.4419.0719.0819.0825,400
Jun 14, 202419.0819.2619.0719.2519.2512,400
Jun 13, 202419.2719.2718.9519.0619.069,500
Jun 12, 202419.1519.2918.9818.9818.9814,000
Jun 11, 202419.1919.3018.9318.9718.9715,700
Jun 10, 202419.4719.4719.0819.2219.2213,700
Jun 07, 202419.1519.4519.0719.2619.2614,300
Jun 06, 202419.4019.5019.3019.4619.4613,900
Jun 05, 202419.0419.5018.9119.1919.1921,100
Jun 04, 202418.8119.1018.8118.9918.9914,900
Jun 03, 202419.4019.4818.8618.8818.8830,000
May 31, 202419.1919.6719.0819.6719.6734,800
May 30, 202419.0819.1919.0119.0919.096,100
May 29, 202419.0019.1318.9018.9618.9613,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...