Texas Capital Bancshares, Inc. (TCBIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.91

-0.27

(-1.41%)

At close: 04:00PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	19.36	19.36	18.66	18.91	18.91	11,800
24 Apr 2024	19.20	19.20	19.04	19.18	19.18	18,400
23 Apr 2024	19.21	19.21	19.01	19.20	19.20	25,900
22 Apr 2024	19.18	19.40	18.90	19.10	19.10	18,300
19 Apr 2024	19.16	19.39	18.92	19.12	19.12	10,100
18 Apr 2024	19.50	19.50	18.78	19.12	19.12	14,900
17 Apr 2024	19.09	19.57	19.09	19.32	19.32	3,400
16 Apr 2024	18.43	19.63	18.43	19.15	19.15	21,200
15 Apr 2024	18.80	18.86	18.15	18.30	18.30	29,600
12 Apr 2024	19.06	19.25	18.69	18.76	18.76	12,400
11 Apr 2024	19.80	19.80	18.62	19.09	19.09	25,200
10 Apr 2024	20.35	20.35	19.25	19.37	19.37	41,500
09 Apr 2024	20.28	20.71	20.20	20.46	20.46	15,800
08 Apr 2024	19.86	20.30	19.85	20.20	20.20	17,700
05 Apr 2024	20.00	20.05	19.78	19.78	19.78	7,700
04 Apr 2024	20.01	20.27	19.90	20.03	20.03	14,100
03 Apr 2024	19.95	20.17	19.81	20.08	20.08	10,600
02 Apr 2024	19.98	20.20	19.52	20.00	20.00	14,300
01 Apr 2024	20.45	20.45	20.06	20.06	20.06	34,900
28 Mar 2024	20.99	21.00	20.05	20.37	20.37	81,400
27 Mar 2024	20.67	21.00	20.43	20.99	20.99	27,000
26 Mar 2024	20.85	20.85	20.50	20.50	20.50	8,100
25 Mar 2024	21.00	21.00	20.50	20.76	20.76	13,400
22 Mar 2024	21.00	21.08	20.79	20.95	20.95	14,000
21 Mar 2024	20.75	21.19	20.75	20.96	20.96	18,600
20 Mar 2024	21.09	21.15	20.71	20.90	20.90	18,800
19 Mar 2024	20.81	21.16	20.26	21.10	21.10	17,600
18 Mar 2024	20.53	20.92	20.44	20.80	20.80	10,100
15 Mar 2024	20.90	20.98	20.43	20.43	20.43	39,300
14 Mar 2024	20.96	21.00	20.41	20.75	20.75	29,000
13 Mar 2024	21.06	21.06	20.62	20.95	20.95	8,900
12 Mar 2024	20.65	20.95	20.65	20.95	20.95	5,600
11 Mar 2024	20.70	21.14	20.35	20.61	20.61	17,000
08 Mar 2024	20.78	20.81	20.22	20.79	20.79	12,000
07 Mar 2024	20.71	20.75	20.20	20.60	20.60	8,400
06 Mar 2024	20.43	20.79	20.03	20.38	20.38	22,500
05 Mar 2024	20.69	20.70	20.03	20.06	20.06	27,400
04 Mar 2024	20.92	21.11	20.36	20.62	20.62	33,100
01 Mar 2024	20.94	21.06	20.41	21.03	21.03	32,200
29 Feb 2024	20.09	21.07	19.94	21.05	21.05	123,600
29 Feb 2024	0.359 Dividend
28 Feb 2024	20.12	20.32	19.99	20.32	19.96	9,600
27 Feb 2024	20.29	20.34	20.00	20.07	19.72	18,400
26 Feb 2024	19.90	20.22	19.90	20.22	19.86	14,700
23 Feb 2024	19.45	19.87	19.45	19.85	19.50	9,900
22 Feb 2024	19.54	19.65	19.35	19.48	19.14	32,500
21 Feb 2024	19.50	19.54	19.41	19.41	19.07	21,500
20 Feb 2024	19.68	19.99	19.35	19.43	19.09	42,500
16 Feb 2024	19.72	19.72	19.35	19.68	19.33	4,500
15 Feb 2024	19.40	19.74	19.40	19.74	19.39	18,500
14 Feb 2024	19.66	19.66	19.02	19.40	19.06	20,600
13 Feb 2024	19.07	19.72	19.07	19.26	18.92	16,700
12 Feb 2024	19.24	19.74	19.01	19.74	19.39	46,600
09 Feb 2024	18.92	19.05	18.82	19.05	18.71	13,600
08 Feb 2024	18.94	18.94	18.75	18.85	18.52	19,700
07 Feb 2024	18.87	18.90	18.59	18.85	18.52	35,800
06 Feb 2024	18.78	18.89	18.64	18.75	18.42	35,600
05 Feb 2024	18.80	18.93	18.58	18.69	18.36	24,800
02 Feb 2024	18.81	19.15	18.71	19.02	18.68	48,200
01 Feb 2024	19.63	19.69	18.76	19.10	18.76	60,900
31 Jan 2024	19.95	20.46	19.43	19.45	19.11	94,600
30 Jan 2024	20.00	20.15	19.79	20.09	19.74	28,000
29 Jan 2024	19.43	20.09	19.39	19.98	19.63	50,200
26 Jan 2024	19.39	19.79	19.27	19.53	19.18	67,200
25 Jan 2024	19.20	19.67	19.01	19.57	19.22	89,800
24 Jan 2024	19.00	19.20	18.68	19.10	18.76	60,500
23 Jan 2024	19.00	19.00	18.84	18.92	18.59	29,100
22 Jan 2024	19.00	19.00	18.93	18.95	18.62	18,700
19 Jan 2024	18.98	18.98	18.89	18.89	18.56	18,200
18 Jan 2024	18.95	18.95	18.64	18.90	18.57	34,100
17 Jan 2024	18.88	19.10	18.76	18.95	18.62	8,800
16 Jan 2024	19.03	19.05	18.66	18.97	18.63	20,100
12 Jan 2024	18.89	18.98	18.75	18.98	18.64	8,700
11 Jan 2024	18.88	18.95	18.75	18.79	18.46	11,300
10 Jan 2024	18.89	19.00	18.64	18.88	18.55	43,100
09 Jan 2024	18.56	18.80	18.56	18.74	18.41	21,300
08 Jan 2024	18.50	18.80	18.50	18.69	18.36	17,200
05 Jan 2024	18.80	18.85	18.70	18.70	18.37	14,000
04 Jan 2024	18.60	18.87	18.60	18.74	18.41	17,900
03 Jan 2024	18.60	19.00	18.45	18.64	18.31	22,700
02 Jan 2024	18.52	18.74	18.52	18.62	18.29	11,300
29 Dec 2023	18.41	18.78	18.40	18.45	18.12	42,100
28 Dec 2023	18.87	19.00	18.27	18.49	18.16	64,600
27 Dec 2023	18.94	19.25	18.65	18.77	18.44	33,200
26 Dec 2023	18.83	19.10	18.60	18.85	18.52	34,200
22 Dec 2023	18.99	18.99	18.72	18.88	18.55	43,200
21 Dec 2023	18.99	19.00	18.65	18.88	18.55	39,000
20 Dec 2023	18.72	18.95	18.49	18.85	18.52	36,500
19 Dec 2023	18.83	19.15	18.62	18.70	18.37	47,300
18 Dec 2023	19.00	19.00	18.52	18.89	18.56	19,600
15 Dec 2023	19.19	19.22	18.73	18.90	18.57	37,400
14 Dec 2023	18.48	18.80	18.44	18.75	18.42	46,200
13 Dec 2023	18.46	18.80	18.30	18.32	18.00	24,100
12 Dec 2023	18.06	18.45	18.00	18.28	17.96	18,900
11 Dec 2023	18.02	18.40	17.76	18.15	17.83	28,200
08 Dec 2023	18.31	18.48	17.92	18.04	17.72	24,200
07 Dec 2023	18.73	18.75	18.26	18.31	17.99	49,700
06 Dec 2023	18.67	18.75	18.50	18.64	18.31	21,400
05 Dec 2023	18.66	18.75	18.55	18.70	18.37	13,400
04 Dec 2023	18.50	18.75	18.48	18.51	18.18	31,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,848.30-89.20(-1.12%)

ASX 2007,586.90-96.10(-1.25%)

AUD/USD0.65230.0000(-0.00%)

OIL83.83+0.26(+0.31%)

GOLD2,344.90+2.40(+0.10%)

Bitcoin AUD98,693.89+154.12(+0.16%)

Texas Capital Bancshares, Inc. (TCBIO)

ALL ORDS
7,848.30
-89.20(-1.12%)

ASX 200
7,586.90
-96.10(-1.25%)

AUD/USD
0.6523
0.0000(-0.00%)

OIL
83.83
+0.26(+0.31%)

GOLD
2,344.90
+2.40(+0.10%)

Bitcoin AUD
98,693.89
+154.12(+0.16%)