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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	21.44	21.22	21.22	21.47	21.15	9,100
November 11, 2025	21.47	21.36	21.36	21.5	21.06	9,800
November 10, 2025	21.23	21.37	21.37	21.48	21.08	25,747
November 07, 2025	21.18	21.1	21.1	21.21	20.98	6,700
November 06, 2025	21.23	21.15	21.15	21.26	21.11	10,400
November 05, 2025	20.99	21.23	21.23	21.29	20.95	8,100
November 04, 2025	20.86	20.93	20.93	21.05	20.82	12,200
November 03, 2025	21.19	20.86	20.86	21.19	20.86	8,300
October 31, 2025	21.06	21.1	21.1	21.23	20.82	37,320
October 30, 2025	20.93	21	21	21.16	20.8	41,200
October 29, 2025	20.8	20.93	20.93	21.03	20.8	27,307
October 28, 2025	20.81	20.77	20.77	20.9	20.74	31,500
October 27, 2025	20.65	20.77	20.77	20.79	20.53	17,800
October 24, 2025	20.79	20.5	20.5	20.79	20.45	42,200
October 23, 2025	20.51	20.53	20.53	20.83	20.5	14,600
October 22, 2025	20.7	20.46	20.46	20.72	20.37	8,800
October 21, 2025	20.64	20.63	20.63	20.81	20.52	15,600
October 20, 2025	20.63	20.53	20.53	20.81	20.51	84,600
October 17, 2025	20.52	20.53	20.53	20.69	20.43	11,493
October 16, 2025	21.01	20.45	20.45	21.01	20.4	19,211
October 15, 2025	20.99	20.95	20.95	21.04	20.73	16,300
October 14, 2025	20.8	20.9	20.9	20.98	20.6	15,870
October 13, 2025	20.93	20.73	20.73	21.05	20.65	15,000
October 10, 2025	20.95	20.71	20.71	21.06	20.71	15,200
October 09, 2025	21.04	20.86	20.86	21.2	20.85	21,100
October 08, 2025	21.58	20.95	20.95	21.58	20.84	239,300
October 07, 2025	21.62	21.57	21.57	21.69	21.4	32,500
October 06, 2025	21.68	21.63	21.63	21.74	21.55	16,400
October 03, 2025	21.57	21.75	21.75	21.8	21.41	11,416
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

Texas Capital Bancshares, Inc. (TCBIO) NASDAQ