Texas Capital Bancshares ... (TCBIL)
NASDAQ: TCBIL
· Real-Time Price · USD
25.02
0.02 (0.08%)
At close: Apr 24, 2025, 3:47 PM
TCBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21, 2021 | 25.00 | 25.48 | 25.00 | 25.02 | 25.02 | 0.08% | 14,396 |
| Jun 18, 2021 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 0.00% | 2,693 |
| Jun 17, 2021 | 25.00 | 25.00 | 24.99 | 25.00 | 25.00 | 0.00% | 20,290 |
| Jun 16, 2021 | 25.00 | 25.00 | 24.99 | 25.00 | 25.00 | 0.00% | 2,574 |
| Jun 15, 2021 | 25.00 | 25.00 | 24.99 | 25.00 | 25.00 | 0.00% | 4,188 |
| Jun 14, 2021 | 24.99 | 25.00 | 24.98 | 25.00 | 25.00 | 0.04% | 12,248 |
| Jun 11, 2021 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | 0.04% | 2,094 |
| Jun 10, 2021 | 24.99 | 25.00 | 24.98 | 24.98 | 24.99 | -0.04% | 433,298 |
| Jun 9, 2021 | 24.98 | 24.99 | 24.98 | 24.99 | 24.99 | 0.08% | 11,895 |
| Jun 8, 2021 | 24.97 | 24.97 | 24.96 | 24.97 | 24.97 | -0.04% | 207,733 |
| Jun 7, 2021 | 24.98 | 24.99 | 24.97 | 24.98 | 24.98 | -0.04% | 28,779 |
| Jun 4, 2021 | 25.00 | 25.00 | 24.98 | 24.99 | 24.99 | -1.50% | 9,411 |
| Jun 3, 2021 | 25.39 | 25.39 | 25.37 | 25.37 | 25.37 | -0.08% | 23,112 |
| Jun 2, 2021 | 25.38 | 25.39 | 25.37 | 25.39 | 25.39 | 0.04% | 4,585 |
| Jun 1, 2021 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | -0.04% | 9,763 |
| May 28, 2021 | 25.39 | 25.39 | 25.36 | 25.39 | 25.39 | 0.00% | 23,664 |
| May 27, 2021 | 25.40 | 25.40 | 25.39 | 25.39 | 25.39 | -0.04% | 402,911 |
| May 26, 2021 | 25.39 | 25.40 | 25.37 | 25.40 | 25.40 | 0.04% | 9,060 |
| May 25, 2021 | 25.40 | 25.40 | 25.38 | 25.39 | 25.39 | 0.04% | 8,690 |
| May 24, 2021 | 25.37 | 25.39 | 25.36 | 25.38 | 25.38 | 0.08% | 2,650 |