Texas Capital Bancshares ... (TCBIO)
NASDAQ: TCBIO
· Real-Time Price · USD
20.62
0.13 (0.63%)
At close: Aug 22, 2025, 3:59 PM
20.51
-0.53%
After-hours: Aug 22, 2025, 04:00 PM EDT
TCBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.41 | 20.65 | 20.39 | 20.62 | 20.62 | 0.63% | 24,302 |
| Aug 21, 2025 | 20.60 | 20.60 | 20.41 | 20.49 | 20.49 | -0.53% | 15,946 |
| Aug 20, 2025 | 20.65 | 20.65 | 20.47 | 20.60 | 20.60 | -0.19% | 12,415 |
| Aug 19, 2025 | 20.49 | 20.66 | 20.42 | 20.64 | 20.64 | 1.23% | 17,900 |
| Aug 18, 2025 | 20.41 | 20.53 | 20.32 | 20.39 | 20.39 | -0.24% | 12,643 |
| Aug 15, 2025 | 20.29 | 20.51 | 20.29 | 20.44 | 20.44 | 1.09% | 17,004 |
| Aug 14, 2025 | 20.27 | 20.40 | 20.20 | 20.22 | 20.22 | -0.30% | 18,700 |
| 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 |