Advertisement
Advertisement
U.S. Markets open in 3 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

Texas Capital Bancshares, Inc. (TCBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.63+0.06 (+0.23%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
Oct 27, 202126.6926.7026.4126.6326.6315,700
Oct 26, 202126.6826.6826.3726.5826.586,700
Oct 25, 202126.5426.6526.5026.5526.5510,900
Oct 22, 202126.4326.6326.4226.4426.445,500
Oct 21, 202126.4526.5326.2626.4026.4016,400
Oct 20, 202126.6026.7926.3026.4026.4045,100
Oct 19, 202126.7026.7126.4126.5526.559,900
Oct 18, 202126.6226.7026.5626.7026.706,000
Oct 15, 202126.7226.7826.5826.6326.6352,500
Oct 14, 202126.7027.1226.6926.7226.7225,200
Oct 13, 202126.4926.6426.4526.6126.6123,400
Oct 12, 202126.5826.6726.5826.6426.6414,600
Oct 11, 202126.6326.6326.5526.5726.572,900
Oct 08, 202126.6226.6226.5026.6026.6018,600
Oct 07, 202126.5626.5626.4026.5026.506,800
Oct 06, 202126.3126.6026.0726.5026.50102,300
Oct 05, 202126.2326.4626.2026.2026.2013,400
Oct 04, 202126.4926.4926.1926.1926.199,600
Oct 01, 202126.5026.6026.5026.5026.502,500
Sep 30, 202126.6826.6826.3226.3726.3725,500
Sep 29, 202126.4326.6426.3826.6026.606,100
Sep 28, 202126.5226.5826.3026.3326.3321,600
Sep 27, 202126.6026.6026.3026.5626.5633,100
Sep 24, 202126.6126.6826.5926.6026.6012,000
Sep 23, 202126.6726.7026.5526.6126.6142,200
Sep 22, 202126.5326.7026.4926.6026.6014,700
Sep 21, 202126.4626.5826.4026.5026.508,900
Sep 20, 202126.3526.5126.3226.4726.4731,300
Sep 17, 202126.7126.7126.5026.7026.7021,300
Sep 16, 202126.5026.7226.4126.6826.6817,000
Sep 15, 202126.6726.6826.4526.5026.5018,800
Sep 14, 202126.5126.5526.3126.4526.4519,900
Sep 13, 202126.5826.5826.3826.4526.4533,600
Sep 10, 202126.6026.6026.4126.5626.5619,300
Sep 09, 202126.4426.6026.4426.5526.5516,600
Sep 08, 202126.6626.7026.4526.5726.5720,600
Sep 07, 202126.7326.7326.4726.5126.5113,100
Sep 03, 202126.6526.9026.5126.6826.6823,300
Sep 02, 202126.6526.9526.5726.6926.6914,700
Sep 01, 202126.7027.0026.5426.6426.6483,200
Aug 31, 202126.5926.7226.3926.6026.6023,100
Aug 30, 202126.8226.9726.7826.8726.8719,800
Aug 27, 202127.0327.0326.7826.7926.7927,300
Aug 26, 202127.3027.3026.8326.8826.8824,500
Aug 25, 202127.3027.4627.2027.2027.2010,600
Aug 24, 202127.1127.2827.1127.2527.2511,100
Aug 23, 202127.1827.3527.1827.2827.282,300
Aug 20, 202126.9327.2926.9327.1827.183,000
Aug 19, 202127.2327.4426.8127.0227.0220,500
Aug 18, 202127.4427.8327.1927.2527.2518,300
Aug 17, 202127.4927.6027.3327.3827.386,600
Aug 16, 202127.4727.6627.3827.5927.599,900
Aug 13, 202127.8327.9927.3827.5827.5816,000
Aug 12, 202127.4527.9027.4327.9027.908,700
Aug 11, 202127.7027.7027.2627.4627.468,700
Aug 10, 202127.9627.9627.2627.5927.598,500
Aug 09, 202128.2528.2527.8927.9627.9610,800
Aug 06, 202128.1828.2528.1028.2528.2518,700
Aug 05, 202128.0628.2027.7628.2028.2018,800
Aug 04, 202127.7228.1127.6328.0628.0615,900
Aug 03, 202127.7528.0927.5727.7327.7319,200
Aug 02, 202127.6227.9227.6227.7527.758,400
Jul 30, 202127.4227.9627.2727.6227.6220,300
Jul 29, 202127.2027.4327.2027.4327.4313,600
Jul 28, 202127.3327.4827.0927.2027.2010,300
Jul 27, 202127.6827.6827.1027.3327.3313,400
Jul 26, 202127.6627.6727.5127.6627.665,900
Jul 23, 202127.5827.7627.3527.7627.7615,000
Jul 22, 202127.9727.9727.4427.4527.458,200
Jul 21, 202128.0128.0127.6327.7927.7918,300
Jul 20, 202127.7627.9027.6827.8927.897,600
Jul 19, 202127.9627.9627.5127.5727.5714,700
Jul 16, 202128.1728.1827.9128.0028.0060,900
Jul 15, 202127.8428.1427.5328.0628.0610,400
Jul 14, 202127.9828.1927.9128.0028.0025,800
Jul 13, 202127.7928.0127.3528.0128.01152,900
Jul 12, 202127.8427.9227.7427.8027.8023,700
Jul 09, 202127.7627.9827.6027.6527.6514,400
Jul 08, 202128.0528.0927.6027.7227.7217,700
Jul 07, 202128.0028.0027.8527.9427.9426,600
Jul 06, 202127.9528.1027.7628.1028.1034,700
Jul 02, 202128.1028.2527.9828.0628.0631,500
Jul 01, 202128.4828.6827.7228.0828.0894,300
Jun 30, 202127.8328.7527.4128.6528.65188,500
Jun 29, 202127.4828.9027.2027.7527.7539,900
Jun 28, 202126.8927.2626.8727.2627.2616,500
Jun 25, 202127.0427.0426.7826.9026.9039,800
Jun 24, 202126.9727.1526.8226.9326.9312,300
Jun 23, 202127.1527.1526.8926.8926.8924,300
Jun 22, 202127.1127.5226.9627.2327.2335,500
Jun 21, 202126.8527.0526.8527.0427.0413,600
Jun 18, 202126.8226.8526.5326.8326.8332,800
Jun 17, 202126.7826.8026.6826.7826.7843,200
Jun 16, 202126.5526.7526.4526.6926.6998,300
Jun 15, 202126.5826.6226.4426.5526.5534,100
Jun 14, 202126.5326.5526.3526.5026.508,000
Jun 11, 202126.3126.5526.3126.3526.3526,900
Jun 10, 202126.5326.5326.1626.2626.2639,300
Jun 09, 202126.2926.5526.2926.4826.4819,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement