Texas Capital Bancshares ... (TCBIO)
NASDAQ: TCBIO
· Real-Time Price · USD
21.31
-0.04 (-0.19%)
At close: Sep 25, 2025, 3:59 PM
21.25
-0.28%
After-hours: Sep 25, 2025, 04:04 PM EDT
TCBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 21.58 | 21.58 | 21.21 | 21.35 | 21.35 | -0.61% | 10,032 |
| Sep 23, 2025 | 21.44 | 21.56 | 21.43 | 21.48 | 21.48 | -0.23% | 7,600 |
| Sep 22, 2025 | 21.46 | 21.56 | 21.45 | 21.53 | 21.53 | -0.19% | 4,700 |
| Sep 19, 2025 | 21.22 | 21.60 | 21.22 | 21.57 | 21.57 | 0.33% | 12,074 |
| Sep 18, 2025 | 21.47 | 21.51 | 21.17 | 21.50 | 21.50 | 0.70% | 6,128 |
| Sep 17, 2025 | 21.49 | 21.60 | 21.33 | 21.35 | 21.35 | -0.33% | 17,100 |
| Sep 16, 2025 | 21.23 | 21.43 | 21.20 | 21.42 | 21.42 | 0.89% | 19,200 |
| Sep 15, 2025 | 21.03 | 21.24 | 20.90 | 21.23 | 21.23 | 1.87% | 35,700 |
| Sep 12, 2025 | 20.82 | 21.15 | 20.54 | 20.84 | 20.84 | -0.05% | 77,538 |
| Sep 11, 2025 | 21.15 | 21.26 | 20.80 | 20.85 | 20.85 | -0.48% | 55,337 |
| Sep 10, 2025 | 21.04 | 21.05 | 20.93 | 20.95 | 20.95 | -0.19% | 16,335 |
| Sep 9, 2025 | 20.66 | 20.99 | 20.66 | 20.99 | 20.99 | 0.82% | 22,540 |
| Sep 8, 2025 | 20.58 | 20.82 | 20.57 | 20.82 | 20.82 | 1.26% | 25,305 |
| Sep 5, 2025 | 20.44 | 20.58 | 20.27 | 20.56 | 20.56 | 1.23% | 20,700 |
| Sep 4, 2025 | 20.30 | 20.49 | 20.29 | 20.31 | 20.31 | 0.05% | 13,221 |
| Sep 3, 2025 | 20.34 | 20.49 | 20.27 | 20.30 | 20.30 | 0.15% | 39,000 |
| Sep 2, 2025 | 20.35 | 20.40 | 20.25 | 20.27 | 20.27 | -1.75% | 14,300 |
| Aug 29, 2025 | 20.85 | 20.91 | 20.63 | 20.63 | 20.27 | -1.15% | 78,319 |
| Aug 28, 2025 | 20.97 | 20.97 | 20.65 | 20.87 | 20.51 | -0.19% | 16,400 |
| Aug 27, 2025 | 20.69 | 20.94 | 20.55 | 20.91 | 20.55 | 1.16% | 25,532 |