News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Texas Capital Bancshares, Inc. (TCBIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

21.35

-0.30

(-1.39%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	21.51	21.87	21.30	21.35	21.35	11,700
29 June 2022	21.49	21.65	21.20	21.51	21.51	9,900
28 June 2022	21.95	22.09	21.03	21.15	21.15	10,500
27 June 2022	21.29	21.50	21.17	21.49	21.49	13,700
24 June 2022	21.48	21.57	20.91	21.50	21.50	14,800
23 June 2022	21.00	22.00	21.00	21.26	21.26	29,200
22 June 2022	20.70	21.24	20.70	21.23	21.23	13,500
21 June 2022	21.00	21.40	20.71	20.71	20.71	15,300
17 June 2022	21.04	21.04	20.70	20.95	20.95	21,600
16 June 2022	21.33	21.50	20.70	20.79	20.79	27,400
15 June 2022	21.95	22.10	21.14	21.39	21.39	20,700
14 June 2022	21.26	21.43	20.81	21.43	21.43	18,000
13 June 2022	21.74	21.85	20.64	20.75	20.75	23,200
10 June 2022	22.35	22.41	21.72	21.90	21.90	33,500
09 June 2022	22.67	22.67	22.23	22.29	22.29	21,700
08 June 2022	22.88	22.96	22.57	22.61	22.61	11,200
07 June 2022	23.00	23.00	22.70	22.80	22.80	3,400
06 June 2022	22.95	23.00	22.48	22.80	22.80	13,300
03 June 2022	22.90	23.19	22.77	22.77	22.77	9,100
02 June 2022	23.14	23.30	22.76	22.86	22.86	15,600
01 June 2022	23.01	23.40	22.80	23.22	23.22	21,300
31 May 2022	23.37	23.37	22.45	22.99	22.99	34,000
31 May 2022	0.359 Dividend
27 May 2022	23.33	24.00	22.91	23.01	22.65	26,300
26 May 2022	22.58	23.00	22.58	22.88	22.52	21,600
25 May 2022	22.04	23.00	22.04	22.30	21.95	14,500
24 May 2022	22.18	22.18	21.75	21.98	21.64	56,700
23 May 2022	22.25	22.34	22.05	22.19	21.84	22,900
20 May 2022	22.19	22.50	21.60	22.22	21.87	35,800
19 May 2022	22.50	22.50	21.99	22.34	21.99	28,900
18 May 2022	22.42	22.63	22.08	22.50	22.15	6,600
17 May 2022	21.80	22.94	21.80	22.41	22.06	39,300
16 May 2022	22.00	22.13	21.41	21.94	21.60	17,400
13 May 2022	21.87	22.00	21.51	21.54	21.20	13,300
12 May 2022	21.64	22.42	21.39	21.80	21.46	8,700
11 May 2022	21.52	22.00	21.46	21.75	21.41	21,100
10 May 2022	21.99	22.11	21.35	21.45	21.12	17,700
09 May 2022	21.60	21.75	21.15	21.68	21.34	26,100
06 May 2022	21.97	21.97	21.60	21.80	21.46	11,400
05 May 2022	22.95	22.95	21.90	22.06	21.71	12,800
04 May 2022	22.13	23.00	21.75	22.84	22.48	16,100
03 May 2022	22.14	22.77	21.64	22.38	22.03	28,800
02 May 2022	22.11	22.50	21.65	21.93	21.59	32,100
29 Apr 2022	22.28	23.21	21.60	22.17	21.82	26,900
28 Apr 2022	21.60	22.32	21.55	22.31	21.96	22,700
27 Apr 2022	22.49	22.49	21.50	21.55	21.21	24,400
26 Apr 2022	22.72	22.88	22.35	22.36	22.01	18,600
25 Apr 2022	22.47	22.90	22.47	22.76	22.40	16,800
22 Apr 2022	22.80	22.90	22.22	22.40	22.05	15,600
21 Apr 2022	23.25	23.35	22.72	22.75	22.40	22,400
20 Apr 2022	23.15	23.16	23.00	23.16	22.80	24,600
19 Apr 2022	23.00	23.25	22.87	23.02	22.66	23,800
18 Apr 2022	20.32	23.40	20.32	23.00	22.64	32,100
14 Apr 2022	23.39	23.42	22.91	23.03	22.67	23,300
13 Apr 2022	23.09	23.48	23.02	23.37	23.01	25,700
12 Apr 2022	23.40	23.76	22.92	22.92	22.56	31,300
11 Apr 2022	23.75	23.87	23.25	23.25	22.89	24,000
08 Apr 2022	24.35	24.50	23.96	24.03	23.66	22,700
07 Apr 2022	24.30	24.81	24.10	24.30	23.92	9,000
06 Apr 2022	24.37	24.75	24.01	24.64	24.26	12,300
05 Apr 2022	24.77	24.94	24.38	24.38	24.00	13,300
04 Apr 2022	24.74	25.00	24.71	24.90	24.51	11,300
01 Apr 2022	25.00	25.00	24.35	24.84	24.45	9,000
31 Mar 2022	24.96	25.00	24.36	25.00	24.61	16,900
30 Mar 2022	24.46	25.01	24.45	24.81	24.42	22,200
29 Mar 2022	24.73	24.85	24.31	24.71	24.32	39,800
28 Mar 2022	24.25	24.85	24.12	24.83	24.44	18,600
25 Mar 2022	24.37	24.37	23.95	24.15	23.77	23,900
24 Mar 2022	24.28	24.45	24.17	24.22	23.84	28,900
23 Mar 2022	24.43	24.50	24.10	24.27	23.89	31,300
22 Mar 2022	24.51	24.78	24.22	24.30	23.92	24,600
21 Mar 2022	24.90	25.05	24.46	24.46	24.08	18,500
18 Mar 2022	24.90	25.20	24.81	25.06	24.67	18,900
17 Mar 2022	24.84	24.94	24.58	24.75	24.36	24,100
16 Mar 2022	24.44	25.04	24.44	24.85	24.46	19,800
15 Mar 2022	24.16	24.42	24.14	24.40	24.02	17,700
14 Mar 2022	24.35	24.38	23.41	23.89	23.52	24,000
11 Mar 2022	24.76	24.78	24.39	24.52	24.14	9,100
10 Mar 2022	24.91	25.03	24.45	24.72	24.33	15,000
09 Mar 2022	24.60	24.97	24.60	24.87	24.48	19,000
08 Mar 2022	24.80	25.01	24.32	24.65	24.27	13,300
07 Mar 2022	24.96	25.06	24.80	24.84	24.45	9,500
04 Mar 2022	24.80	25.16	24.80	24.83	24.45	9,000
03 Mar 2022	24.93	25.20	24.85	24.95	24.56	31,400
02 Mar 2022	24.87	25.18	24.80	25.15	24.76	20,400
01 Mar 2022	24.75	25.06	24.75	24.96	24.57	13,000
28 Feb 2022	24.74	24.80	24.21	24.79	24.40	37,100
28 Feb 2022	0.359 Dividend
25 Feb 2022	24.70	25.08	24.52	24.90	24.16	17,200
24 Feb 2022	24.25	24.36	24.15	24.36	23.63	30,200
23 Feb 2022	24.50	24.64	24.31	24.36	23.63	13,200
22 Feb 2022	24.27	24.65	24.20	24.58	23.85	19,700
18 Feb 2022	24.30	24.59	24.20	24.34	23.61	22,100
17 Feb 2022	24.26	24.75	24.13	24.14	23.42	57,200
16 Feb 2022	24.74	25.20	24.10	24.49	23.76	52,700
15 Feb 2022	25.03	25.12	24.70	24.86	24.12	30,100
14 Feb 2022	24.85	25.11	24.85	24.97	24.23	14,700
11 Feb 2022	25.21	25.21	25.00	25.05	24.30	25,600
10 Feb 2022	25.04	25.40	25.00	25.11	24.36	34,600
09 Feb 2022	25.40	25.42	25.07	25.12	24.37	15,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,755.40+8.90(+0.13%)

ASX 2006,574.80+6.70(+0.10%)

AUD/USD0.6826-0.0079(-1.15%)

OIL104.74-1.02(-0.96%)

GOLD1,795.70-11.60(-0.64%)

BTC-AUD28,539.37-946.19(-3.21%)

News that makes you smarter and richer... For free.

Texas Capital Bancshares, Inc. (TCBIO)

ALL ORDS
6,755.40
+8.90(+0.13%)

ASX 200
6,574.80
+6.70(+0.10%)

AUD/USD
0.6826
-0.0079(-1.15%)

OIL
104.74
-1.02(-0.96%)

GOLD
1,795.70
-11.60(-0.64%)

BTC-AUD
28,539.37
-946.19(-3.21%)