NasdaqGS - Delayed Quote USD

Texas Capital Bancshares, Inc. (TCBIO)

20.28
-0.05
(-0.25%)
At close: June 13 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202520.3320.4020.1920.2820.2810,000
Jun 12, 202520.1820.3820.1520.3320.3316,200
Jun 11, 202520.1520.3620.1120.1320.1324,900
Jun 10, 202520.2320.2820.1020.2520.2522,500
Jun 9, 202520.0520.3020.0520.1920.1912,300
Jun 6, 202520.1820.2020.0020.0520.056,900
Jun 5, 202520.1320.2620.1020.1120.1114,700
Jun 4, 202519.9420.1519.9420.0020.0012,100
Jun 3, 202519.9520.0119.7119.9419.9427,200
Jun 2, 2025 0.359 Dividend
Jun 2, 202519.8519.9119.7219.8019.8019,500
May 30, 202520.1520.2520.0120.0319.6730,700
May 29, 202520.2520.2720.1320.2719.918,700
May 28, 202520.1820.2020.1320.1319.774,900
May 27, 202520.1920.1920.0220.1319.7712,400
May 23, 202519.9020.2019.8820.2019.8426,100
May 22, 202519.9320.1419.9019.9519.596,500
May 21, 202520.0020.1619.7019.9919.6322,100
May 20, 202520.0420.1519.7419.9019.546,300
May 19, 202520.0020.0919.8120.0319.6714,700
May 16, 202520.0620.1819.7520.1019.7414,400
May 15, 202520.1020.1019.7119.9419.5950,300
May 14, 202520.1020.1419.8519.8519.496,500
May 13, 202520.1520.1519.9220.0619.7012,600
May 12, 202520.0520.2019.9520.0319.679,500
May 9, 202520.0020.1219.6219.8619.5015,100
May 8, 202520.1120.2019.9119.9119.559,600
May 7, 202520.0020.1419.9320.0819.728,500
May 6, 202519.8620.0219.8119.8719.517,500
May 5, 202519.8320.1019.8119.8619.5019,400
May 2, 202519.9820.0419.8219.9219.569,800
May 1, 202519.8019.9719.6919.8319.4724,700
Apr 30, 202519.8919.8919.6319.6319.2822,800
Apr 29, 202519.9019.9019.6619.8719.517,800
Apr 28, 202519.9019.9019.8519.9019.543,500
Apr 25, 202519.9319.9419.7519.8419.489,900
Apr 24, 202519.9319.9419.7619.8119.4513,900
Apr 23, 202519.7120.0419.7119.8319.4711,600
Apr 22, 202519.3619.7119.3419.6019.2515,600
Apr 21, 202519.2219.2619.0119.1818.8424,600
Apr 17, 202519.1319.2819.0219.2218.8825,300
Apr 16, 202518.7319.0518.6818.9718.6322,100
Apr 15, 202518.7218.9218.5018.5018.1715,700
Apr 14, 202518.5618.8018.5618.6818.3510,900
Apr 11, 202518.5018.8018.4018.5518.2223,400
Apr 10, 202518.5218.8518.4218.6118.2816,300
Apr 9, 202518.3919.2318.1119.0018.6632,400
Apr 8, 202518.7319.2918.6018.6418.3129,700
Apr 7, 202518.8119.2518.5018.6418.3148,200
Apr 4, 202519.0319.4818.8219.2118.8730,000
Apr 3, 202519.0219.5019.0119.4019.0538,000
Apr 2, 202519.3519.6019.3419.5819.2332,000
Apr 1, 202519.4719.9319.3619.4119.0629,400
Mar 31, 202519.5019.7919.3619.3919.04352,300
Mar 28, 202519.8620.2019.5019.6119.2689,400
Mar 27, 202520.1520.2019.8019.9019.5423,400
Mar 26, 202520.3020.3019.9220.0419.6825,400
Mar 25, 202520.4520.4520.2120.2719.9121,100
Mar 24, 202520.4720.5820.3220.3620.0023,800
Mar 21, 202520.4720.5020.3020.3019.9415,100
Mar 20, 202520.4920.7020.4020.4520.0810,800
Mar 19, 202520.6720.7320.4520.5520.1819,800
Mar 18, 202520.6320.6920.4720.6320.2614,800
Mar 17, 202520.7520.7920.5820.6320.2614,300
Mar 14, 202520.3620.6320.2820.5920.2221,700
Mar 13, 202519.9520.7919.9520.2519.8921,900
Mar 12, 202520.0020.1219.8620.0919.7329,000
Mar 11, 202520.0620.2119.9520.0019.6412,100
Mar 10, 202520.2420.3819.9120.0019.6430,500
Mar 7, 202520.3120.5520.1020.1119.7524,400
Mar 6, 202520.5720.6020.1820.1819.8215,300
Mar 5, 202520.4920.7020.4020.5020.1325,800
Mar 4, 202520.6020.6020.3520.4020.0331,300
Mar 3, 2025 0.359 Dividend
Mar 3, 202520.8720.9320.5920.7020.3333,600
Feb 28, 202521.2421.2421.0021.1020.3721,400
Feb 27, 202521.2321.4521.1521.1920.4616,000
Feb 26, 202521.4521.4521.2721.3220.589,900
Feb 25, 202521.3021.4421.2321.3520.619,200
Feb 24, 202521.2021.3321.1021.2020.4724,000
Feb 21, 202521.2021.3221.2021.2020.478,300
Feb 20, 202521.2421.3321.1121.2720.533,500
Feb 19, 202521.2321.4021.1021.2020.4710,800
Feb 18, 202521.3721.4521.1721.1920.4612,800
Feb 14, 202521.3421.4421.1421.3920.657,000
Feb 13, 202521.0321.3020.9721.2620.529,900
Feb 12, 202520.9921.2020.6521.0320.3041,200
Feb 11, 202521.1021.1920.9021.1320.4018,800
Feb 10, 202521.0321.2521.0321.1020.374,400
Feb 7, 202521.1121.2021.0021.0020.279,600
Feb 6, 202521.3121.4521.1321.1520.4217,900
Feb 5, 202521.1921.4621.0821.3120.5727,100
Feb 4, 202521.0921.2421.0021.0520.3215,300
Feb 3, 202521.1021.2521.0021.0220.2915,600
Jan 31, 202521.1821.4021.1421.1520.4218,900
Jan 30, 202521.0021.4820.9221.2220.4912,300
Jan 29, 202521.2921.5020.6820.9920.2623,800
Jan 28, 202521.1121.2820.9221.2820.5414,400
Jan 27, 202520.9221.1420.8921.0020.2729,700
Jan 24, 202520.5421.2020.5420.8820.1641,300
Jan 23, 202520.1420.5520.1420.5019.7917,700
Jan 22, 202520.4820.5020.3020.4219.7116,500
Jan 21, 202520.3220.5220.3220.4819.7710,800
Jan 17, 202520.2720.5520.1220.3219.6213,400
Jan 16, 202520.0220.6520.0220.3819.6727,100
Jan 15, 202519.9020.1419.8020.1419.4420,500
Jan 14, 202519.6919.9519.5919.6518.9715,100
Jan 13, 202519.8720.1119.6019.6018.9217,900
Jan 10, 202520.0820.1819.8119.9719.2825,400
Jan 8, 202519.8620.1019.7520.1019.4022,000
Jan 7, 202519.9520.0619.7319.8719.1834,200
Jan 6, 202519.8020.1219.7519.9319.2420,400
Jan 3, 202519.9620.1919.7919.8919.2034,600
Jan 2, 202519.5420.0319.5420.0319.3413,300
Dec 31, 202419.6619.8819.3419.4318.76119,400
Dec 30, 202419.7919.8619.5719.7519.0656,300
Dec 27, 202419.6719.7919.5519.6819.0036,900
Dec 26, 202419.7519.8819.5419.7719.0933,700
Dec 24, 202420.0220.0219.6519.8319.1421,800
Dec 23, 202419.8120.0519.8019.8019.1118,100
Dec 20, 202419.5020.1419.5019.9219.2328,400
Dec 19, 202419.8319.8819.6119.6318.9548,300
Dec 18, 202420.0720.2019.7019.7719.0937,300
Dec 17, 202420.1420.1920.0120.1519.4522,600
Dec 16, 202420.1620.1820.0120.0119.3238,800
Dec 13, 202420.1020.4520.0120.0319.3438,100
Dec 12, 202420.2120.4020.0220.1219.4241,800
Dec 11, 202420.3520.6020.1520.2719.5720,100
Dec 10, 202420.4420.5920.1420.2519.5529,300
Dec 9, 202420.6520.7820.1520.3519.6551,000
Dec 6, 202420.7820.9520.6020.6219.9131,400
Dec 5, 202420.8920.9520.5920.6719.9568,700
Dec 4, 202420.7020.9520.5820.8920.1738,800
Dec 3, 202420.9121.3020.6620.6719.9545,700
Dec 2, 2024 0.359 Dividend
Dec 2, 202421.1621.3621.1021.1720.4418,400
Nov 29, 202421.1321.5220.9021.5220.4344,900
Nov 27, 202420.8921.3920.8521.0019.9314,400
Nov 26, 202421.3721.4020.7920.7919.7428,800
Nov 25, 202421.2121.5021.1321.2720.1915,200
Nov 22, 202421.1221.1520.8621.0920.025,800
Nov 21, 202420.5821.0520.5821.0519.9812,700
Nov 20, 202420.7720.8320.5520.6519.6019,800
Nov 19, 202420.8921.0420.7020.7719.7224,300
Nov 18, 202421.0021.1520.8920.9019.8421,000
Nov 15, 202420.8721.0220.7521.0219.9521,100
Nov 14, 202421.0521.1220.8520.8519.7915,700
Nov 13, 202421.3021.3020.8520.9119.8529,800
Nov 12, 202421.3621.3921.0021.0319.9619,700
Nov 11, 202421.4121.5521.2021.4120.3220,100
Nov 8, 202421.5121.6421.3321.5320.4420,300
Nov 7, 202421.1921.3921.0021.3820.3021,100
Nov 6, 202421.4021.4021.0421.1120.0422,100
Nov 5, 202421.0021.4621.0021.4120.3224,000
Nov 4, 202421.1521.2420.9021.1720.1028,300
Nov 1, 202421.0021.0620.6620.7819.7327,100
Oct 31, 202421.1921.2420.6920.8519.7973,500
Oct 30, 202421.3821.5921.0121.1720.1035,700
Oct 29, 202421.6421.7821.2321.2320.1517,200
Oct 28, 202421.8321.8321.4521.6920.599,500
Oct 25, 202421.4021.8721.3821.7220.6228,300
Oct 24, 202421.0421.4620.9721.4320.3432,400
Oct 23, 202421.2321.2921.0021.0219.9524,100
Oct 22, 202421.1921.4920.9621.3220.2471,400
Oct 21, 202421.2521.2921.0021.1620.0925,800
Oct 18, 202421.3921.4921.2221.3320.2528,200
Oct 17, 202421.3221.4721.1521.3420.2625,700
Oct 16, 202421.2521.4621.2421.3320.2525,900
Oct 15, 202421.2121.3321.0721.1820.1123,300
Oct 14, 202420.9421.2220.9021.0920.0226,400
Oct 11, 202420.7421.0620.7020.9519.8952,900
Oct 10, 202420.8320.8520.6220.7619.7110,900
Oct 9, 202420.9721.0020.7920.8719.8167,600
Oct 8, 202420.8320.9520.6520.9319.8732,800
Oct 7, 202420.9421.1220.6220.7319.6816,900
Oct 4, 202421.0321.1020.8320.9819.9224,200
Oct 3, 202421.2321.5720.9621.0219.9530,100
Oct 2, 202421.3021.4621.0621.2220.1421,700
Oct 1, 202421.3121.6021.1021.3420.2621,500
Sep 30, 202421.2421.7520.8421.1420.0781,400
Sep 27, 202421.9422.1021.2121.3720.2966,400
Sep 26, 202422.4322.6021.7221.8620.7541,200
Sep 25, 202422.6522.7122.1722.2521.1215,500
Sep 24, 202422.4522.6022.0122.2821.1519,400
Sep 23, 202422.6222.7122.0122.3721.2424,900
Sep 20, 202422.4822.6022.2822.5221.3815,300
Sep 19, 202421.8922.6521.8922.6521.5011,300
Sep 18, 202421.8221.9021.4621.8320.7216,000
Sep 17, 202421.8222.1221.7021.7020.6018,300
Sep 16, 202422.1622.3921.5521.8120.7046,600
Sep 13, 202421.5821.8021.5721.7120.6120,200
Sep 12, 202421.2421.4421.0221.4320.3419,400
Sep 11, 202421.1721.2220.8921.1220.053,500
Sep 10, 202421.0921.1120.6221.1120.0423,500
Sep 9, 202420.7520.9820.5320.9819.9212,100
Sep 6, 202420.7320.8020.4720.5019.4619,400
Sep 5, 202420.6520.6520.5520.6119.5621,400
Sep 4, 202420.5020.7020.2920.4019.3620,000
Sep 3, 2024 0.359 Dividend
Sep 3, 202420.3720.6020.3720.4919.4517,600
Aug 30, 202420.8320.8520.4120.6519.2633,600
Aug 29, 202420.8621.3220.6520.7919.3969,800
Aug 28, 202420.8420.8820.7820.7919.3915,200
Aug 27, 202420.6820.8620.5120.7519.3516,500
Aug 26, 202420.5120.7220.4120.6519.2624,200
Aug 23, 202420.1220.4620.1220.4619.0848,500
Aug 22, 202420.0920.2519.9220.1218.7741,100
Aug 21, 202420.0420.1319.9520.0918.7415,100
Aug 20, 202420.0020.0019.9019.9818.6431,300
Aug 19, 202419.9120.0919.8319.9018.5633,100
Aug 16, 202420.0520.1019.8119.9718.6315,600
Aug 15, 202420.0620.1819.6720.0018.6623,700
Aug 14, 202419.8920.2019.8020.0118.6639,300
Aug 13, 202419.7519.9519.6019.8218.4828,000
Aug 12, 202419.7119.8919.5519.7018.3818,700
Aug 9, 202419.8320.1019.6919.8918.5517,400
Aug 8, 202420.0220.1519.7819.9718.6311,200
Aug 7, 202419.9720.1319.8020.0318.6823,000
Aug 6, 202420.0620.1019.7720.0818.7322,900
Aug 5, 202419.7120.2619.2020.0118.6634,200
Aug 2, 202419.6920.2719.6820.2418.8849,300
Aug 1, 202419.8320.0319.5520.0218.6745,400
Jul 31, 202420.3620.5519.5419.7318.40156,300
Jul 30, 202420.5020.5020.3620.4819.1017,000
Jul 29, 202420.5420.5420.3320.4619.0824,300
Jul 26, 202420.6620.6620.4120.5119.1321,100
Jul 25, 202420.5720.6720.5520.6619.2719,400
Jul 24, 202420.6920.6920.3520.5519.1719,100
Jul 23, 202420.4920.6920.4920.6619.278,400
Jul 22, 202420.5320.7320.4720.4919.1118,500
Jul 19, 202420.2820.5420.0520.4019.0321,400
Jul 18, 202420.3420.7720.2120.4519.0721,800
Jul 17, 202420.2220.3420.1720.2518.8913,600
Jul 16, 202420.0020.3520.0020.2418.8813,100
Jul 15, 202419.8219.9719.8219.9618.629,500
Jul 12, 202419.4119.9519.4119.7618.4323,500
Jul 11, 202419.2619.5019.1519.4118.1044,000
Jul 10, 202419.2419.5019.0019.1917.9045,700
Jul 9, 202419.2819.4819.2419.3018.0010,700
Jul 8, 202419.2619.6019.0019.2918.009,200
Jul 5, 202419.6019.6019.4519.5618.244,000
Jul 3, 202419.3519.4719.1519.4218.117,100
Jul 2, 202419.1619.4019.1019.1717.8816,400
Jul 1, 202419.0719.2119.0019.0817.8011,000
Jun 28, 202419.1519.5018.7418.9117.6444,500
Jun 27, 202419.3319.4318.8419.1417.8519,200
Jun 26, 202419.2719.3519.1519.2317.9412,200
Jun 25, 202419.3119.3919.2019.2717.9733,500
Jun 24, 202419.2419.2619.1419.2017.9119,100
Jun 21, 202418.9019.2118.8619.2117.9217,300
Jun 20, 202419.2019.3118.7718.7717.5121,700
Jun 18, 202419.2019.4519.1019.1317.8438,300
Jun 17, 202419.4419.4419.0719.0817.8025,400
Jun 14, 202419.0819.2619.0719.2517.9612,400

Related Tickers

BOH-PA Bank of Hawaii Corporation
15.11
-0.59%
 
BOH-PB Bank of Hawaii Corp
26.01
+0.50%
 
CCNEP CNB Financial Corporation
24.70
+0.71%
 
CFG-PE Citizens Financial Group, Inc.
18.99
-0.63%
 
APLO Apollo Bancorp, Inc.
40.00
0.00%
 
MBINL Merchants Bancorp
23.20
-0.61%
 
LNKB LINKBANCORP, Inc.
6.89
-3.09%
 
WAFDP WaFd, Inc.
15.57
-0.57%
 
VLYPO Valley National Bancorp
24.62
+0.18%
 
MBIN Merchants Bancorp
31.27
-3.25%