Australia Markets closed

Texas Capital Bancshares, Inc. (TCBIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.01+0.22 (+0.97%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202223.3324.0022.9123.0123.0126,300
26 May 202222.5823.0022.5822.8822.8821,600
25 May 202222.0423.0022.0422.3022.3014,500
24 May 202222.1822.1821.7521.9821.9856,700
23 May 202222.2522.3422.0522.1922.1922,900
20 May 202222.1922.5021.6022.2222.2235,800
19 May 202222.5022.5021.9922.3422.3428,900
18 May 202222.4222.6322.0822.5022.506,600
17 May 202221.8022.9421.8022.4122.4139,300
16 May 202222.0022.1321.4121.9421.9417,400
13 May 202221.8722.0021.5121.5421.5413,300
12 May 202221.6422.4221.3921.8021.808,700
11 May 202221.5222.0021.4621.7521.7521,100
10 May 202221.9922.1121.3521.4521.4517,700
09 May 202221.6021.7521.1521.6821.6826,100
06 May 202221.9721.9721.6021.8021.8011,400
05 May 202222.9522.9521.9022.0622.0612,800
04 May 202222.1323.0021.7522.8422.8416,100
03 May 202222.1422.7721.6422.3822.3828,800
02 May 202222.1122.5021.6521.9321.9332,100
29 Apr 202222.2823.2121.6022.1722.1726,900
28 Apr 202221.6022.3221.5522.3122.3122,700
27 Apr 202222.4922.4921.5021.5521.5524,400
26 Apr 202222.7222.8822.3522.3622.3618,600
25 Apr 202222.4722.9022.4722.7622.7616,800
22 Apr 202222.8022.9022.2222.4022.4015,600
21 Apr 202223.2523.3522.7222.7522.7522,400
20 Apr 202223.1523.1623.0023.1623.1624,600
19 Apr 202223.0023.2522.8723.0223.0223,800
18 Apr 202220.3223.4020.3223.0023.0032,100
14 Apr 202223.3923.4222.9123.0323.0323,300
13 Apr 202223.0923.4823.0223.3723.3725,700
12 Apr 202223.4023.7622.9222.9222.9231,300
11 Apr 202223.7523.8723.2523.2523.2524,000
08 Apr 202224.3524.5023.9624.0324.0322,700
07 Apr 202224.3024.8124.1024.3024.309,000
06 Apr 202224.3724.7524.0124.6424.6412,300
05 Apr 202224.7724.9424.3824.3824.3813,300
04 Apr 202224.7425.0024.7124.9024.9011,300
01 Apr 202225.0025.0024.3524.8424.849,000
31 Mar 202224.9625.0024.3625.0025.0016,900
30 Mar 202224.4625.0124.4524.8124.8122,200
29 Mar 202224.7324.8524.3124.7124.7139,800
28 Mar 202224.2524.8524.1224.8324.8318,600
25 Mar 202224.3724.3723.9524.1524.1523,900
24 Mar 202224.2824.4524.1724.2224.2228,900
23 Mar 202224.4324.5024.1024.2724.2731,300
22 Mar 202224.5124.7824.2224.3024.3024,600
21 Mar 202224.9025.0524.4624.4624.4618,500
18 Mar 202224.9025.2024.8125.0625.0618,900
17 Mar 202224.8424.9424.5824.7524.7524,100
16 Mar 202224.4425.0424.4424.8524.8519,800
15 Mar 202224.1624.4224.1424.4024.4017,700
14 Mar 202224.3524.3823.4123.8923.8924,000
11 Mar 202224.7624.7824.3924.5224.529,100
10 Mar 202224.9125.0324.4524.7224.7215,000
09 Mar 202224.6024.9724.6024.8724.8719,000
08 Mar 202224.8025.0124.3224.6524.6513,300
07 Mar 202224.9625.0624.8024.8424.849,500
04 Mar 202224.8025.1624.8024.8324.839,000
03 Mar 202224.9325.2024.8524.9524.9531,400
02 Mar 202224.8725.1824.8025.1525.1520,400
01 Mar 202224.7525.0624.7524.9624.9613,000
28 Feb 202224.7424.8024.2124.7924.7937,100
25 Feb 202224.7025.0824.5224.9024.9017,200
24 Feb 202224.2524.3624.1524.3624.3630,200
23 Feb 202224.5024.6424.3124.3624.3613,200
22 Feb 202224.2724.6524.2024.5824.5819,700
18 Feb 202224.3024.5924.2024.3424.3422,100
17 Feb 202224.2624.7524.1324.1424.1457,200
16 Feb 202224.7425.2024.1024.4924.4952,700
15 Feb 202225.0325.1224.7024.8624.8630,100
14 Feb 202224.8525.1124.8524.9724.9714,700
11 Feb 202225.2125.2125.0025.0525.0525,600
10 Feb 202225.0425.4025.0025.1125.1134,600
09 Feb 202225.4025.4225.0725.1225.1215,400
08 Feb 202225.4225.7125.0925.3925.3915,800
07 Feb 202225.6925.6925.3925.3925.396,600
04 Feb 202225.7825.8025.4525.4525.4511,700
03 Feb 202226.0026.0925.5126.0426.0479,300
02 Feb 202226.0426.1426.0426.0626.0611,800
01 Feb 202225.8426.1925.8026.1926.1922,200
31 Jan 202225.5525.9925.4925.9425.9445,600
28 Jan 202225.2925.6324.7225.4825.4816,900
27 Jan 202225.6925.6925.1425.2925.2931,400
26 Jan 202225.5625.6825.4525.5425.5421,600
25 Jan 202225.5625.6725.5325.6225.626,200
24 Jan 202225.8725.8725.4725.6025.606,700
21 Jan 202226.0226.0225.8625.9025.903,700
20 Jan 202226.0526.3526.0026.0126.0110,300
19 Jan 202226.0126.1526.0126.0626.0613,600
18 Jan 202226.2526.3226.0526.1526.158,800
14 Jan 202226.1826.4526.0726.3826.3819,700
13 Jan 202226.2626.4226.1526.2026.204,900
12 Jan 202226.1126.3826.1126.1326.133,600
11 Jan 202226.1326.4926.1326.2326.234,400
10 Jan 202226.5026.5126.0726.1026.1015,000
07 Jan 202226.0726.8326.0726.8326.8314,400
06 Jan 202225.8726.5925.7026.2226.2213,500
05 Jan 202226.3526.6025.7125.7725.779,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...