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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	22.63	22.80	22.16	22.69	22.69	23,300
26 Jan 2023	22.40	22.80	22.25	22.78	22.78	16,800
25 Jan 2023	22.37	22.44	22.25	22.30	22.30	15,600
24 Jan 2023	22.10	22.53	21.95	22.39	22.39	48,400
23 Jan 2023	22.00	22.10	21.78	22.10	22.10	19,700
20 Jan 2023	21.98	22.05	21.48	21.91	21.91	18,100
19 Jan 2023	21.47	22.00	21.00	22.00	22.00	39,200
18 Jan 2023	21.68	21.99	21.00	21.37	21.37	40,900
17 Jan 2023	21.36	21.58	21.27	21.58	21.58	15,700
13 Jan 2023	21.40	21.56	21.25	21.25	21.25	10,800
12 Jan 2023	20.81	21.57	20.58	21.57	21.57	33,600
11 Jan 2023	20.59	20.78	20.10	20.77	20.77	31,200
10 Jan 2023	20.27	20.59	20.16	20.59	20.59	12,900
09 Jan 2023	20.71	20.79	20.09	20.26	20.26	13,700
06 Jan 2023	20.04	20.70	19.90	20.50	20.50	39,700
05 Jan 2023	19.66	20.10	19.32	20.06	20.06	25,400
04 Jan 2023	19.24	19.70	19.24	19.57	19.57	18,200
03 Jan 2023	19.26	19.75	19.04	19.07	19.07	9,900
30 Dec 2022	19.15	19.25	18.80	19.13	19.13	86,600
29 Dec 2022	19.00	19.30	18.91	19.05	19.05	66,300
28 Dec 2022	19.67	19.83	19.00	19.01	19.01	43,200
27 Dec 2022	19.70	19.99	19.41	19.50	19.50	41,800
23 Dec 2022	19.85	20.88	19.64	19.67	19.67	42,400
22 Dec 2022	20.25	20.25	19.75	19.80	19.80	57,000
21 Dec 2022	20.33	20.63	20.11	20.27	20.27	32,300
20 Dec 2022	20.31	20.50	20.10	20.22	20.22	8,900
19 Dec 2022	20.42	20.42	20.06	20.28	20.28	22,500
16 Dec 2022	20.16	20.57	20.08	20.34	20.34	16,800
15 Dec 2022	20.50	20.71	20.06	20.16	20.16	52,300
14 Dec 2022	20.63	20.94	20.50	20.52	20.52	25,400
13 Dec 2022	20.30	20.81	20.16	20.49	20.49	31,100
12 Dec 2022	20.28	20.35	20.03	20.04	20.04	40,300
09 Dec 2022	20.35	20.44	20.03	20.07	20.07	38,200
08 Dec 2022	20.53	20.73	20.41	20.44	20.44	30,400
07 Dec 2022	20.64	20.70	20.46	20.55	20.55	48,900
06 Dec 2022	20.63	20.90	20.45	20.60	20.60	25,100
05 Dec 2022	20.72	20.94	20.55	20.59	20.59	25,400
02 Dec 2022	20.53	20.95	20.53	20.75	20.75	16,800
01 Dec 2022	20.64	20.95	20.43	20.65	20.65	88,000
30 Nov 2022	20.99	20.99	20.40	20.55	20.55	79,900
30 Nov 2022	0.359 Dividend
29 Nov 2022	20.78	21.48	20.76	21.25	20.89	29,300
28 Nov 2022	20.87	21.29	20.50	20.76	20.41	57,200
25 Nov 2022	20.81	20.81	20.51	20.68	20.33	6,300
23 Nov 2022	20.73	20.90	20.41	20.70	20.35	8,800
22 Nov 2022	20.60	20.91	20.51	20.60	20.25	13,400
21 Nov 2022	20.69	21.00	20.44	20.50	20.15	9,900
18 Nov 2022	21.00	21.00	20.51	20.51	20.16	23,700
17 Nov 2022	20.85	20.98	20.75	20.96	20.61	15,500
16 Nov 2022	20.99	21.29	20.83	20.94	20.59	16,800
15 Nov 2022	21.40	21.80	20.59	20.80	20.45	52,000
14 Nov 2022	21.30	22.04	21.10	21.40	21.04	13,600
11 Nov 2022	21.75	22.25	20.88	21.32	20.96	29,400
10 Nov 2022	20.57	21.75	20.36	21.69	21.33	23,600
09 Nov 2022	21.15	21.15	20.20	20.24	19.90	36,700
08 Nov 2022	20.20	20.98	20.05	20.98	20.63	15,000
07 Nov 2022	20.24	20.35	19.95	20.21	19.87	25,600
04 Nov 2022	19.92	20.39	19.85	20.00	19.66	16,600
03 Nov 2022	19.90	20.19	19.80	19.92	19.58	19,300
02 Nov 2022	19.85	20.21	19.70	19.92	19.58	22,200
01 Nov 2022	20.02	20.15	19.88	19.88	19.54	17,200
31 Oct 2022	20.15	20.31	19.83	19.83	19.49	15,900
28 Oct 2022	19.85	20.10	19.80	20.00	19.66	12,400
27 Oct 2022	20.08	20.17	19.50	19.80	19.47	33,200
26 Oct 2022	19.86	20.34	19.86	19.95	19.61	29,100
25 Oct 2022	19.85	20.40	19.47	20.00	19.66	17,100
24 Oct 2022	19.65	19.99	19.43	19.83	19.49	25,800
21 Oct 2022	19.33	20.00	19.33	19.49	19.16	8,200
20 Oct 2022	19.75	20.00	19.36	19.36	19.03	23,300
19 Oct 2022	19.95	19.95	19.65	19.80	19.47	31,300
18 Oct 2022	20.18	20.87	19.90	19.96	19.62	12,200
17 Oct 2022	19.87	20.74	19.81	20.12	19.78	22,600
14 Oct 2022	20.00	20.00	19.45	19.86	19.53	21,800
13 Oct 2022	19.75	20.30	19.75	19.94	19.60	26,000
12 Oct 2022	20.15	20.70	20.00	20.04	19.70	12,200
11 Oct 2022	20.54	20.86	20.28	20.28	19.94	13,800
10 Oct 2022	20.89	21.47	20.35	20.35	20.01	31,200
07 Oct 2022	20.54	21.58	20.26	20.50	20.15	3,800
06 Oct 2022	21.56	21.56	20.59	20.71	20.36	16,800
05 Oct 2022	20.99	21.64	20.95	21.14	20.78	5,500
04 Oct 2022	21.14	21.78	20.77	21.00	20.65	36,100
03 Oct 2022	21.32	21.49	20.99	21.29	20.93	16,100
30 Sept 2022	20.40	21.19	20.40	21.14	20.78	71,800
29 Sept 2022	20.83	21.09	20.05	20.49	20.14	18,200
28 Sept 2022	21.00	21.34	20.59	21.09	20.73	27,000
27 Sept 2022	20.76	21.18	20.61	20.90	20.55	16,100
26 Sept 2022	20.78	20.95	20.55	20.95	20.60	3,700
23 Sept 2022	20.96	21.00	20.61	21.00	20.65	28,700
22 Sept 2022	21.34	21.34	20.80	20.96	20.61	19,300
21 Sept 2022	21.05	21.50	20.88	21.13	20.77	22,200
20 Sept 2022	20.96	21.12	20.85	20.88	20.53	16,600
19 Sept 2022	21.70	22.00	20.90	21.00	20.65	19,600
16 Sept 2022	21.52	21.83	21.40	21.64	21.27	22,800
15 Sept 2022	21.74	22.00	21.45	21.81	21.44	28,000
14 Sept 2022	21.72	22.40	21.56	21.66	21.29	12,700
13 Sept 2022	21.75	21.87	21.60	21.81	21.44	7,500
12 Sept 2022	21.65	21.99	21.61	21.99	21.61	7,000
09 Sept 2022	21.69	21.85	21.60	21.63	21.26	17,400
08 Sept 2022	21.96	22.00	21.60	21.60	21.24	19,700
07 Sept 2022	21.75	21.84	21.51	21.69	21.32	30,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7089-0.0017(-0.25%)

ASX 2007,481.70-12.10(-0.16%)

OIL79.38-0.30(-0.38%)

GOLD1,947.30+1.70(+0.09%)

BTC-AUD33,477.25+480.77(+1.46%)

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

Texas Capital Bancshares, Inc. (TCBIO)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7089
-0.0017(-0.25%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
79.38
-0.30(-0.38%)

GOLD
1,947.30
+1.70(+0.09%)

BTC-AUD
33,477.25
+480.77(+1.46%)