Texas Capital Bancshares ... (TCBIO)
NASDAQ: TCBIO
· Real-Time Price · USD
20.40
0.09 (0.44%)
At close: Sep 05, 2025, 11:34 AM
TCBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 20.58 | 20.67 | 20.45 | 20.67 | 20.31 | 0.73% | 23,100 |
| Aug 25, 2025 | 20.64 | 20.64 | 20.40 | 20.52 | 20.16 | -0.48% | 14,200 |
| Aug 22, 2025 | 20.41 | 20.65 | 20.39 | 20.62 | 20.26 | 0.63% | 24,302 |
| Aug 21, 2025 | 20.60 | 20.60 | 20.41 | 20.49 | 20.13 | -0.53% | 15,946 |
| Aug 20, 2025 | 20.65 | 20.65 | 20.47 | 20.60 | 20.24 | -0.19% | 12,415 |
| Aug 19, 2025 | 20.49 | 20.66 | 20.42 | 20.64 | 20.28 | 1.23% | 17,900 |
| Aug 18, 2025 | 20.41 | 20.53 | 20.32 | 20.39 | 20.03 | -0.24% | 12,643 |
| Aug 15, 2025 | 20.29 | 20.51 | 20.29 | 20.44 | 20.08 | 1.09% | 17,004 |
| Aug 14, 2025 | 20.27 | 20.40 | 20.20 | 20.22 | 19.87 | -0.30% | 18,700 |
| Aug 13, 2025 | 20.51 | 20.65 | 20.09 | 20.28 | 19.93 | -0.54% | 234,224 |
| Aug 12, 2025 | 20.54 | 20.75 | 20.39 | 20.39 | 20.03 | -0.83% | 28,900 |
| Aug 11, 2025 | 20.48 | 20.69 | 20.46 | 20.56 | 20.20 | -0.29% | 5,200 |
| Aug 8, 2025 | 20.59 | 20.69 | 20.43 | 20.62 | 20.26 | 0.29% | 4,400 |
| Aug 7, 2025 | 20.70 | 20.73 | 20.56 | 20.56 | 20.20 | -0.05% | 3,614 |