Texas Capital Bancshares ... (TCBIO)
19.52
0.13 (0.67%)
At close: Apr 01, 2025, 3:59 PM
19.58
0.30%
After-hours: Apr 01, 2025, 04:21 PM EDT
Texas Capital Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.50 | 19.79 | 19.36 | 19.39 | -0.22 | -1.12% | 352,272 |
| Mar 28, 2025 | 19.86 | 20.20 | 19.50 | 19.61 | -0.29 | -1.46% | 89,425 |
| Mar 27, 2025 | 20.15 | 20.20 | 19.80 | 19.90 | -0.14 | -0.70% | 23,420 |
| Mar 26, 2025 | 20.30 | 20.30 | 19.92 | 20.04 | -0.23 | -1.13% | 25,447 |
| Mar 25, 2025 | 20.45 | 20.45 | 20.21 | 20.27 | -0.09 | -0.44% | 21,100 |
| Mar 24, 2025 | 20.47 | 20.58 | 20.32 | 20.36 | 0.06 | 0.30% | 23,800 |
| Mar 21, 2025 | 20.47 | 20.50 | 20.30 | 20.30 | -0.15 | -0.73% | 15,145 |
| Mar 20, 2025 | 20.49 | 20.70 | 20.40 | 20.45 | -0.10 | -0.49% | 10,800 |
| Mar 19, 2025 | 20.67 | 20.73 | 20.45 | 20.55 | -0.08 | -0.39% | 19,846 |
| Mar 18, 2025 | 20.63 | 20.69 | 20.47 | 20.63 | 0.00 | 0.00% | 14,800 |
| Mar 17, 2025 | 20.75 | 20.79 | 20.58 | 20.63 | 0.04 | 0.19% | 14,333 |
| Mar 14, 2025 | 20.36 | 20.63 | 20.29 | 20.59 | 0.34 | 1.68% | 21,703 |
| Mar 13, 2025 | 19.95 | 20.79 | 19.95 | 20.25 | 0.16 | 0.80% | 21,942 |
| Mar 12, 2025 | 20.00 | 20.12 | 19.86 | 20.09 | 0.09 | 0.45% | 29,041 |
| Mar 11, 2025 | 20.06 | 20.21 | 19.95 | 20.00 | 0.00 | 0.00% | 12,100 |
| Mar 10, 2025 | 20.24 | 20.38 | 19.91 | 20.00 | -0.11 | -0.55% | 30,500 |
| Mar 7, 2025 | 20.31 | 20.55 | 20.10 | 20.11 | -0.07 | -0.35% | 24,405 |
| Mar 6, 2025 | 20.57 | 20.60 | 20.18 | 20.18 | -0.32 | -1.56% | 15,345 |
| Mar 5, 2025 | 20.49 | 20.70 | 20.40 | 20.50 | 0.10 | 0.49% | 25,821 |
| Mar 4, 2025 | 20.60 | 20.60 | 20.35 | 20.40 | -0.30 | -1.45% | 31,300 |
| Mar 3, 2025 | 20.87 | 20.93 | 20.59 | 20.70 | -0.40 | -1.90% | 33,600 |
| Feb 28, 2025 | 21.24 | 21.24 | 21.00 | 21.10 | -0.09 | -0.42% | 21,436 |
| Feb 27, 2025 | 21.23 | 21.45 | 21.15 | 21.19 | -0.13 | -0.61% | 16,010 |
| Feb 26, 2025 | 21.45 | 21.45 | 21.27 | 21.32 | -0.03 | -0.14% | 9,900 |
| Feb 25, 2025 | 21.30 | 21.44 | 21.23 | 21.35 | 0.15 | 0.71% | 9,200 |
| Feb 24, 2025 | 21.20 | 21.33 | 21.10 | 21.20 | 0.00 | 0.00% | 24,000 |
| Feb 21, 2025 | 21.20 | 21.32 | 21.20 | 21.20 | -0.07 | -0.33% | 8,300 |
| Feb 20, 2025 | 21.24 | 21.33 | 21.11 | 21.27 | 0.07 | 0.33% | 3,500 |
| Feb 19, 2025 | 21.23 | 21.40 | 21.10 | 21.20 | 0.01 | 0.05% | 10,824 |
| Feb 18, 2025 | 21.37 | 21.45 | 21.17 | 21.19 | -0.20 | -0.94% | 12,800 |
| Feb 14, 2025 | 21.34 | 21.44 | 21.14 | 21.39 | 0.13 | 0.61% | 7,000 |
| Feb 13, 2025 | 21.03 | 21.30 | 20.97 | 21.26 | 0.23 | 1.09% | 9,916 |
| Feb 12, 2025 | 20.99 | 21.20 | 20.65 | 21.03 | -0.10 | -0.47% | 41,206 |
| Feb 11, 2025 | 21.10 | 21.19 | 20.90 | 21.13 | 0.03 | 0.14% | 18,800 |
| Feb 10, 2025 | 21.03 | 21.25 | 21.03 | 21.10 | 0.10 | 0.48% | 4,400 |
| Feb 7, 2025 | 21.11 | 21.20 | 21.00 | 21.00 | -0.15 | -0.71% | 9,647 |
| Feb 6, 2025 | 21.31 | 21.45 | 21.13 | 21.15 | -0.16 | -0.75% | 17,900 |
| Feb 5, 2025 | 21.19 | 21.46 | 21.08 | 21.31 | 0.26 | 1.24% | 27,100 |
| Feb 4, 2025 | 21.09 | 21.24 | 21.00 | 21.05 | 0.03 | 0.14% | 15,300 |
| Feb 3, 2025 | 21.10 | 21.25 | 21.00 | 21.02 | -0.13 | -0.61% | 15,600 |
| Jan 31, 2025 | 21.18 | 21.40 | 21.14 | 21.15 | -0.07 | -0.33% | 18,900 |
| Jan 30, 2025 | 21.00 | 21.48 | 20.92 | 21.22 | 0.23 | 1.10% | 12,300 |
| Jan 29, 2025 | 21.29 | 21.50 | 20.68 | 20.99 | -0.29 | -1.36% | 23,800 |
| Jan 28, 2025 | 21.11 | 21.28 | 20.92 | 21.28 | 0.28 | 1.33% | 14,400 |
| Jan 27, 2025 | 20.92 | 21.14 | 20.89 | 21.00 | 0.12 | 0.57% | 29,700 |
| Jan 24, 2025 | 20.54 | 21.20 | 20.54 | 20.88 | 0.38 | 1.85% | 41,300 |
| Jan 23, 2025 | 20.14 | 20.55 | 20.14 | 20.50 | 0.08 | 0.39% | 17,700 |
| Jan 22, 2025 | 20.48 | 20.50 | 20.30 | 20.42 | -0.06 | -0.29% | 16,500 |
| Jan 21, 2025 | 20.32 | 20.52 | 20.32 | 20.48 | 0.16 | 0.79% | 10,800 |
| Jan 17, 2025 | 20.27 | 20.55 | 20.12 | 20.32 | -0.06 | -0.29% | 13,400 |