Texas Capital Bancshares ... (TCBIO)
NASDAQ: TCBIO
· Real-Time Price · USD
20.34
0.12 (0.59%)
At close: Aug 15, 2025, 1:21 PM
TCBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.27 | 20.40 | 20.20 | 20.22 | 20.22 | -0.30% | 18,673 |
| Aug 13, 2025 | 20.51 | 20.65 | 20.09 | 20.28 | 20.28 | -0.54% | 234,224 |
| Aug 12, 2025 | 20.54 | 20.75 | 20.39 | 20.39 | 20.39 | -0.83% | 29,828 |
| Aug 11, 2025 | 20.48 | 20.69 | 20.46 | 20.56 | 20.56 | -0.29% | 5,200 |
| Aug 8, 2025 | 20.59 | 20.69 | 20.43 | 20.62 | 20.62 | 0.29% | 4,400 |
| Aug 7, 2025 | 20.70 | 20.73 | 20.56 | 20.56 | 20.56 | -0.05% | 3,614 |
| Aug 6, 2025 | 20.70 | 20.74 | 20.57 | 20.57 | 20.57 | -0.05% | 9,285 |
| Aug 5, 2025 | 20.84 | 20.84 | 20.58 | 20.58 | 20.58 | -1.06% | 17,223 |
| Aug 4, 2025 | 20.57 | 20.83 | 20.40 | 20.80 | 20.80 | 1.91% | 10,200 |
| Aug 1, 2025 | 20.62 | 20.62 | 20.27 | 20.41 | 20.41 | -0.83% | 15,641 |
| Jul 31, 2025 | 20.32 | 20.66 | 20.25 | 20.58 | 20.58 | 1.83% | 51,400 |
| Jul 30, 2025 | 20.48 | 20.60 | 20.20 | 20.21 | 20.21 | -0.44% | 30,134 |
| Jul 29, 2025 | 20.27 | 20.50 | 20.25 | 20.30 | 20.30 | 0.20% | 23,770 |
| Jul 28, 2025 | 20.51 | 20.57 | 20.25 | 20.26 | 20.26 | -0.44% | 14,345 |
| Jul 25, 2025 | 20.54 | 20.75 | 20.32 | 20.35 | 20.35 | -0.25% | 13,513 |
| Jul 24, 2025 | 20.67 | 20.77 | 20.30 | 20.40 | 20.40 | -1.40% | 70,800 |
| Jul 23, 2025 | 20.41 | 20.91 | 20.40 | 20.69 | 20.69 | 1.17% | 30,442 |
| Jul 22, 2025 | 20.73 | 20.80 | 20.42 | 20.45 | 20.45 | -1.45% | 17,505 |
| Jul 21, 2025 | 20.86 | 20.86 | 20.40 | 20.75 | 20.75 | 0.24% | 16,800 |
| Jul 18, 2025 | 20.84 | 20.90 | 20.67 | 20.70 | 20.70 | 0.73% | 3,900 |