Texas Capital Bancshares, Inc. - TCBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	21.52	21.65	21.65	21.71	21.27	17,424
October 01, 2025	21.3	21.44	21.44	21.64	21.04	31,500
September 30, 2025	20.97	21.35	21.35	21.39	20.7	31,617
September 29, 2025	20.8	21	21	21.1	20.75	11,341
September 26, 2025	21.21	20.81	20.81	21.39	20.75	29,550
September 25, 2025	21.35	21.25	21.25	21.45	20.82	18,102
September 24, 2025	21.58	21.35	21.35	21.58	21.21	9,521
September 23, 2025	21.44	21.48	21.48	21.56	21.43	7,600
September 22, 2025	21.46	21.53	21.53	21.56	21.46	4,700
September 19, 2025	21.22	21.57	21.57	21.6	21.22	12,074
September 18, 2025	21.47	21.5	21.5	21.51	21.17	6,128
September 17, 2025	21.49	21.35	21.35	21.6	21.33	17,100
September 16, 2025	21.23	21.42	21.42	21.43	21.2	19,200
September 15, 2025	21.03	21.23	21.23	21.24	20.9	35,700
September 12, 2025	20.82	20.84	20.84	21.15	20.54	77,538
September 11, 2025	21.15	20.85	20.85	21.26	20.8	55,337
September 10, 2025	21.04	20.95	20.95	21.05	20.93	16,335
September 09, 2025	20.66	20.99	20.99	20.99	20.66	22,540
September 08, 2025	20.58	20.82	20.82	20.82	20.57	25,305
September 05, 2025	20.44	20.56	20.56	20.58	20.27	20,700
September 04, 2025	20.3	20.31	20.31	20.49	20.29	13,221
September 03, 2025	20.34	20.3	20.3	20.49	20.27	39,000
September 02, 2025	20.35	20.27	20.27	20.4	20.25	14,300
August 29, 2025	20.85	20.63	20.63	20.91	20.63	78,319
August 28, 2025	20.97	20.87	20.87	20.97	20.65	16,400
August 27, 2025	20.69	20.91	20.91	20.94	20.55	25,532
August 26, 2025	20.58	20.67	20.67	20.67	20.45	23,100
August 25, 2025	20.64	20.52	20.52	20.64	20.4	14,200
August 22, 2025	20.41	20.62	20.62	20.65	20.39	24,302
August 21, 2025	20.6	20.49	20.49	20.6	20.41	15,946
August 20, 2025	20.65	20.6	20.6	20.65	20.47	12,415
August 19, 2025	20.49	20.64	20.64	20.66	20.42	17,900
August 18, 2025	20.41	20.39	20.39	20.53	20.32	12,643
August 15, 2025	20.29	20.44	20.44	20.51	20.29	17,004
August 14, 2025	20.27	20.22	20.22	20.4	20.2	18,700
August 13, 2025	20.51	20.28	20.28	20.65	20.09	234,224
August 12, 2025	20.54	20.39	20.39	20.75	20.39	29,828
August 11, 2025	20.48	20.56	20.56	20.69	20.46	5,200
August 08, 2025	20.59	20.62	20.62	20.69	20.43	4,400
August 07, 2025	20.7	20.56	20.56	20.73	20.56	3,614
August 06, 2025	20.7	20.57	20.57	20.74	20.57	9,285
August 05, 2025	20.84	20.58	20.58	20.84	20.58	17,223
August 04, 2025	20.57	20.8	20.8	20.83	20.4	10,200
August 01, 2025	20.62	20.41	20.41	20.62	20.27	15,641
July 31, 2025	20.32	20.58	20.58	20.66	20.25	51,400
July 30, 2025	20.48	20.21	20.21	20.6	20.2	30,134
July 29, 2025	20.27	20.3	20.3	20.5	20.25	23,770
July 28, 2025	20.51	20.26	20.26	20.57	20.25	14,345
July 25, 2025	20.54	20.35	20.35	20.75	20.32	13,513
July 24, 2025	20.67	20.4	20.4	20.77	20.3	70,800
July 23, 2025	20.41	20.69	20.69	20.91	20.4	30,442
July 22, 2025	20.73	20.45	20.45	20.8	20.42	17,505
July 21, 2025	20.86	20.75	20.75	20.86	20.4	16,800
July 18, 2025	20.84	20.7	20.7	20.9	20.67	3,900
July 17, 2025	20.7	20.55	20.55	20.85	20.52	15,427
July 16, 2025	20.4	20.45	20.45	20.86	20.37	6,000
July 15, 2025	20.67	20.5	20.5	20.81	20.3	35,316
July 14, 2025	21	20.78	20.78	21.15	20.76	12,200
July 11, 2025	21.05	21.12	21.12	21.17	20.92	12,236
July 10, 2025	20.98	21.13	21.13	21.2	20.98	19,314

Texas Capital Bancshares, Inc. (TCBIO) NASDAQ