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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.62	20.82	20.82	20.85	20.56	11,133
November 20, 2025	20.93	20.65	20.65	20.98	20.62	4,900
November 19, 2025	20.94	20.83	20.83	20.94	20.76	14,243
November 18, 2025	21	20.87	20.87	21.22	20.87	10,300
November 17, 2025	21.18	21.02	21.02	21.19	20.91	12,600
November 14, 2025	20.99	21.16	21.16	21.19	20.96	10,515
November 13, 2025	21.29	20.88	20.88	21.3	20.88	13,841
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

Texas Capital Bancshares, Inc. (TCBIO) NASDAQ