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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	21.22	20.98	20.98	21.26	20.98	31,400
July 08, 2025	20.98	21.09	21.09	21.12	20.96	19,311
July 07, 2025	21.07	21.05	21.05	21.1	20.79	39,415
July 03, 2025	21.05	21	21	21.22	20.91	10,900
July 02, 2025	21.19	21.02	21.02	21.3	20.97	16,415
July 01, 2025	21.25	21.06	21.06	21.35	21.05	174,819
June 30, 2025	21.4	21.25	21.25	21.72	21.25	309,946
June 27, 2025	21.04	21.29	21.29	21.59	21.02	79,714
June 26, 2025	20.74	21.02	21.02	21.04	20.74	29,949
June 25, 2025	20.95	20.88	20.88	21.01	20.68	23,521
June 24, 2025	20.95	20.93	20.93	21.05	20.83	12,526
June 23, 2025	20.79	20.87	20.87	20.95	20.79	19,824
June 20, 2025	20.56	20.79	20.79	20.87	20.56	17,635
June 18, 2025	20.68	20.73	20.73	20.82	20.53	12,600
June 17, 2025	20.44	20.68	20.68	20.75	20.44	26,500
June 16, 2025	20.4	20.44	20.44	20.5	20.3	17,745
June 13, 2025	20.33	20.28	20.28	20.4	20.19	10,000
June 12, 2025	20.18	20.33	20.33	20.38	20.15	16,200
June 11, 2025	20.15	20.13	20.13	20.36	20.11	24,905
June 10, 2025	20.23	20.25	20.25	20.28	20.1	22,549
June 09, 2025	20.05	20.19	20.19	20.3	20.05	12,300
June 06, 2025	20.18	20.05	20.05	20.2	20	6,941
June 05, 2025	20.13	20.11	20.11	20.26	20.1	14,700
June 04, 2025	19.94	20	20	20.15	19.94	12,105
June 03, 2025	19.95	19.94	19.94	20.01	19.71	27,209
June 02, 2025	19.85	19.8	19.8	19.91	19.72	19,500
May 30, 2025	20.15	20.03	20.03	20.25	20.01	30,718
May 29, 2025	20.25	20.27	20.27	20.27	20.13	8,864

Texas Capital Bancshares, Inc. (TCBIO) NASDAQ