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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.21	22.3	22.3	22.35	22.06	38,915
February 19, 2026	22.22	22.2	22.2	22.22	22	33,029
February 18, 2026	22.18	22.23	22.23	22.38	22.12	47,600
February 17, 2026	21.82	22.17	22.17	22.34	21.78	45,341
February 13, 2026	21.71	21.71	21.71	21.98	21.69	22,811
February 12, 2026	21.67	21.69	21.69	21.82	21.63	24,200
February 11, 2026	21.61	21.71	21.71	21.72	21.59	11,415
February 10, 2026	21.49	21.67	21.67	21.67	21.41	14,044
February 09, 2026	21.46	21.48	21.48	21.51	21.38	25,791
February 06, 2026	21.45	21.47	21.47	21.47	21.39	17,400
February 05, 2026	21.45	21.37	21.37	21.45	21.25	25,915
February 04, 2026	21.35	21.36	21.36	21.44	21.24	30,900
February 03, 2026	21.08	21.35	21.35	21.38	21.05	34,300
February 02, 2026	21.14	21.08	21.08	21.14	20.97	16,343
January 30, 2026	20.93	20.86	20.86	21.12	20.86	67,923
January 29, 2026	20.97	21.07	21.07	21.14	20.85	17,300
January 28, 2026	20.91	20.92	20.92	21.12	20.74	11,300
January 27, 2026	20.81	20.85	20.85	20.98	20.74	16,300
January 26, 2026	20.89	20.89	20.89	21.15	20.82	14,221
January 23, 2026	21.13	20.8	20.8	21.16	20.8	25,729
January 22, 2026	20.93	21.1	21.1	21.23	20.93	23,300
January 21, 2026	20.61	20.93	20.93	20.95	20.61	29,800
January 20, 2026	20.71	20.69	20.69	20.78	20.55	15,800
January 16, 2026	20.75	20.75	20.75	20.83	20.67	8,433
January 15, 2026	20.63	20.79	20.79	20.83	20.63	26,500
January 14, 2026	20.52	20.64	20.64	20.68	20.36	31,935
January 13, 2026	20.55	20.51	20.51	20.55	20.36	45,348
January 12, 2026	20.37	20.39	20.39	20.45	20.35	21,429
January 09, 2026	20.31	20.37	20.37	20.4	20.2	20,000
January 08, 2026	20.3	20.27	20.27	20.43	20.26	26,019
January 07, 2026	20.21	20.3	20.3	20.44	20.2	38,400
January 06, 2026	20.34	20.23	20.23	20.43	20.2	24,300
January 05, 2026	20.24	20.35	20.35	20.44	20.13	15,048
January 02, 2026	20.15	20.31	20.31	20.33	20.15	22,300
December 31, 2025	20	20.08	20.08	20.2	19.78	344,461
December 30, 2025	20.5	20.02	20.02	20.6	19.95	80,100
December 29, 2025	20.5	20.38	20.38	20.7	20.2	39,500
December 26, 2025	20.55	20.52	20.52	20.72	20.45	29,500
December 24, 2025	20.63	20.62	20.62	20.71	20.6	10,621
December 23, 2025	20.7	20.68	20.68	20.73	20.58	27,700
December 22, 2025	20.7	20.67	20.67	20.74	20.67	26,800
December 19, 2025	20.69	20.7	20.7	20.74	20.61	24,244
December 18, 2025	20.73	20.73	20.73	20.73	20.64	48,700
December 17, 2025	20.51	20.67	20.67	20.73	20.5	57,700
December 16, 2025	20.52	20.5	20.5	20.68	20.4	13,900
December 15, 2025	20.68	20.54	20.54	20.73	20.5	18,840
December 12, 2025	20.67	20.55	20.55	20.74	20.47	24,513
December 11, 2025	20.57	20.7	20.7	20.74	20.56	23,204
December 10, 2025	20.5	20.51	20.51	20.71	20.42	39,100
December 09, 2025	20.61	20.51	20.51	20.8	20.5	21,029
December 08, 2025	20.84	20.62	20.62	20.97	20.57	19,120
December 05, 2025	20.95	20.78	20.78	20.95	20.78	5,400
December 04, 2025	21.07	20.8	20.8	21.1	20.8	35,872
December 03, 2025	21.1	20.99	20.99	21.1	20.95	19,300
December 02, 2025	21.22	21.03	21.03	21.22	20.92	40,705
December 01, 2025	21.16	21.2	21.2	21.37	21.05	23,900
November 28, 2025	21.4	21.36	21	21.41	21.2	18,070
November 26, 2025	21.17	21.3	21.3	21.44	21.15	25,330
November 25, 2025	21.17	21.17	21.17	21.17	21.07	15,208
November 24, 2025	20.86	21.15	21.15	21.2	20.76	26,739

Texas Capital Bancshares, Inc. (TCBIO) NASDAQ