Australia markets closed

Texas Capital Bancshares, Inc. (TCBIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.69-0.10 (-0.46%)
At close: 03:59PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202322.6322.8022.1622.6922.6923,300
26 Jan 202322.4022.8022.2522.7822.7816,800
25 Jan 202322.3722.4422.2522.3022.3015,600
24 Jan 202322.1022.5321.9522.3922.3948,400
23 Jan 202322.0022.1021.7822.1022.1019,700
20 Jan 202321.9822.0521.4821.9121.9118,100
19 Jan 202321.4722.0021.0022.0022.0039,200
18 Jan 202321.6821.9921.0021.3721.3740,900
17 Jan 202321.3621.5821.2721.5821.5815,700
13 Jan 202321.4021.5621.2521.2521.2510,800
12 Jan 202320.8121.5720.5821.5721.5733,600
11 Jan 202320.5920.7820.1020.7720.7731,200
10 Jan 202320.2720.5920.1620.5920.5912,900
09 Jan 202320.7120.7920.0920.2620.2613,700
06 Jan 202320.0420.7019.9020.5020.5039,700
05 Jan 202319.6620.1019.3220.0620.0625,400
04 Jan 202319.2419.7019.2419.5719.5718,200
03 Jan 202319.2619.7519.0419.0719.079,900
30 Dec 202219.1519.2518.8019.1319.1386,600
29 Dec 202219.0019.3018.9119.0519.0566,300
28 Dec 202219.6719.8319.0019.0119.0143,200
27 Dec 202219.7019.9919.4119.5019.5041,800
23 Dec 202219.8520.8819.6419.6719.6742,400
22 Dec 202220.2520.2519.7519.8019.8057,000
21 Dec 202220.3320.6320.1120.2720.2732,300
20 Dec 202220.3120.5020.1020.2220.228,900
19 Dec 202220.4220.4220.0620.2820.2822,500
16 Dec 202220.1620.5720.0820.3420.3416,800
15 Dec 202220.5020.7120.0620.1620.1652,300
14 Dec 202220.6320.9420.5020.5220.5225,400
13 Dec 202220.3020.8120.1620.4920.4931,100
12 Dec 202220.2820.3520.0320.0420.0440,300
09 Dec 202220.3520.4420.0320.0720.0738,200
08 Dec 202220.5320.7320.4120.4420.4430,400
07 Dec 202220.6420.7020.4620.5520.5548,900
06 Dec 202220.6320.9020.4520.6020.6025,100
05 Dec 202220.7220.9420.5520.5920.5925,400
02 Dec 202220.5320.9520.5320.7520.7516,800
01 Dec 202220.6420.9520.4320.6520.6588,000
30 Nov 202220.9920.9920.4020.5520.5579,900
30 Nov 20220.359 Dividend
29 Nov 202220.7821.4820.7621.2520.8929,300
28 Nov 202220.8721.2920.5020.7620.4157,200
25 Nov 202220.8120.8120.5120.6820.336,300
23 Nov 202220.7320.9020.4120.7020.358,800
22 Nov 202220.6020.9120.5120.6020.2513,400
21 Nov 202220.6921.0020.4420.5020.159,900
18 Nov 202221.0021.0020.5120.5120.1623,700
17 Nov 202220.8520.9820.7520.9620.6115,500
16 Nov 202220.9921.2920.8320.9420.5916,800
15 Nov 202221.4021.8020.5920.8020.4552,000
14 Nov 202221.3022.0421.1021.4021.0413,600
11 Nov 202221.7522.2520.8821.3220.9629,400
10 Nov 202220.5721.7520.3621.6921.3323,600
09 Nov 202221.1521.1520.2020.2419.9036,700
08 Nov 202220.2020.9820.0520.9820.6315,000
07 Nov 202220.2420.3519.9520.2119.8725,600
04 Nov 202219.9220.3919.8520.0019.6616,600
03 Nov 202219.9020.1919.8019.9219.5819,300
02 Nov 202219.8520.2119.7019.9219.5822,200
01 Nov 202220.0220.1519.8819.8819.5417,200
31 Oct 202220.1520.3119.8319.8319.4915,900
28 Oct 202219.8520.1019.8020.0019.6612,400
27 Oct 202220.0820.1719.5019.8019.4733,200
26 Oct 202219.8620.3419.8619.9519.6129,100
25 Oct 202219.8520.4019.4720.0019.6617,100
24 Oct 202219.6519.9919.4319.8319.4925,800
21 Oct 202219.3320.0019.3319.4919.168,200
20 Oct 202219.7520.0019.3619.3619.0323,300
19 Oct 202219.9519.9519.6519.8019.4731,300
18 Oct 202220.1820.8719.9019.9619.6212,200
17 Oct 202219.8720.7419.8120.1219.7822,600
14 Oct 202220.0020.0019.4519.8619.5321,800
13 Oct 202219.7520.3019.7519.9419.6026,000
12 Oct 202220.1520.7020.0020.0419.7012,200
11 Oct 202220.5420.8620.2820.2819.9413,800
10 Oct 202220.8921.4720.3520.3520.0131,200
07 Oct 202220.5421.5820.2620.5020.153,800
06 Oct 202221.5621.5620.5920.7120.3616,800
05 Oct 202220.9921.6420.9521.1420.785,500
04 Oct 202221.1421.7820.7721.0020.6536,100
03 Oct 202221.3221.4920.9921.2920.9316,100
30 Sept 202220.4021.1920.4021.1420.7871,800
29 Sept 202220.8321.0920.0520.4920.1418,200
28 Sept 202221.0021.3420.5921.0920.7327,000
27 Sept 202220.7621.1820.6120.9020.5516,100
26 Sept 202220.7820.9520.5520.9520.603,700
23 Sept 202220.9621.0020.6121.0020.6528,700
22 Sept 202221.3421.3420.8020.9620.6119,300
21 Sept 202221.0521.5020.8821.1320.7722,200
20 Sept 202220.9621.1220.8520.8820.5316,600
19 Sept 202221.7022.0020.9021.0020.6519,600
16 Sept 202221.5221.8321.4021.6421.2722,800
15 Sept 202221.7422.0021.4521.8121.4428,000
14 Sept 202221.7222.4021.5621.6621.2912,700
13 Sept 202221.7521.8721.6021.8121.447,500
12 Sept 202221.6521.9921.6121.9921.617,000
09 Sept 202221.6921.8521.6021.6321.2617,400
08 Sept 202221.9622.0021.6021.6021.2419,700
07 Sept 202221.7521.8421.5121.6921.3230,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...