NasdaqGS - Nasdaq Real Time Price USD

Texas Capital Bancshares, Inc. (TCBIO)

Compare
20.03 -0.09 (-0.45%)
At close: December 13 at 4:00:01 PM EST
20.32 +0.29 (+1.45%)
Pre-Market: 8:48:21 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 20.10 20.45 20.01 20.03 20.03 38,100
Dec 12, 2024 20.21 20.40 20.02 20.12 20.12 41,800
Dec 11, 2024 20.35 20.60 20.15 20.27 20.27 20,100
Dec 10, 2024 20.44 20.59 20.14 20.25 20.25 29,300
Dec 9, 2024 20.65 20.78 20.15 20.35 20.35 51,000
Dec 6, 2024 20.78 20.95 20.60 20.62 20.62 31,400
Dec 5, 2024 20.89 20.95 20.59 20.67 20.67 68,700
Dec 4, 2024 20.70 20.95 20.58 20.89 20.89 38,800
Dec 3, 2024 20.91 21.30 20.66 20.67 20.67 45,700
Dec 2, 2024 0.36 Dividend
Dec 2, 2024 21.16 21.36 21.10 21.17 21.17 18,400
Nov 29, 2024 21.13 21.52 20.90 21.52 21.16 44,900
Nov 27, 2024 20.89 21.39 20.85 21.00 20.65 14,400
Nov 26, 2024 21.37 21.40 20.79 20.79 20.44 28,800
Nov 25, 2024 21.21 21.50 21.13 21.27 20.92 15,200
Nov 22, 2024 21.12 21.15 20.86 21.09 20.74 5,800
Nov 21, 2024 20.58 21.05 20.58 21.05 20.70 12,700
Nov 20, 2024 20.77 20.83 20.55 20.65 20.31 19,800
Nov 19, 2024 20.89 21.04 20.70 20.77 20.42 24,300
Nov 18, 2024 21.00 21.15 20.89 20.90 20.55 21,000
Nov 15, 2024 20.87 21.02 20.75 21.02 20.67 21,100
Nov 14, 2024 21.05 21.12 20.85 20.85 20.50 15,700
Nov 13, 2024 21.30 21.30 20.85 20.91 20.56 29,800
Nov 12, 2024 21.36 21.39 21.00 21.03 20.68 19,700
Nov 11, 2024 21.41 21.55 21.20 21.41 21.05 20,100
Nov 8, 2024 21.51 21.64 21.33 21.53 21.17 20,300
Nov 7, 2024 21.19 21.39 21.00 21.38 21.02 21,100
Nov 6, 2024 21.40 21.40 21.04 21.11 20.76 22,100
Nov 5, 2024 21.00 21.46 21.00 21.41 21.05 24,000
Nov 4, 2024 21.15 21.24 20.90 21.17 20.82 28,300
Nov 1, 2024 21.00 21.06 20.66 20.78 20.43 27,100
Oct 31, 2024 21.19 21.24 20.69 20.85 20.50 73,500
Oct 30, 2024 21.38 21.59 21.01 21.17 20.82 35,700
Oct 29, 2024 21.64 21.78 21.23 21.23 20.88 17,200
Oct 28, 2024 21.83 21.83 21.45 21.69 21.33 9,500
Oct 25, 2024 21.40 21.87 21.38 21.72 21.36 28,300
Oct 24, 2024 21.04 21.46 20.97 21.43 21.07 32,400
Oct 23, 2024 21.23 21.29 21.00 21.02 20.67 24,100
Oct 22, 2024 21.19 21.49 20.96 21.32 20.96 71,400
Oct 21, 2024 21.25 21.29 21.00 21.16 20.81 25,800
Oct 18, 2024 21.39 21.49 21.22 21.33 20.97 28,200
Oct 17, 2024 21.32 21.47 21.15 21.34 20.98 25,700
Oct 16, 2024 21.25 21.46 21.24 21.33 20.97 25,900
Oct 15, 2024 21.21 21.33 21.07 21.18 20.83 23,300
Oct 14, 2024 20.94 21.22 20.90 21.09 20.74 26,400
Oct 11, 2024 20.74 21.06 20.70 20.95 20.60 52,900
Oct 10, 2024 20.83 20.85 20.62 20.76 20.42 10,900
Oct 9, 2024 20.97 21.00 20.79 20.87 20.52 67,600
Oct 8, 2024 20.83 20.95 20.65 20.93 20.58 32,800
Oct 7, 2024 20.94 21.12 20.62 20.73 20.38 16,900
Oct 4, 2024 21.03 21.10 20.83 20.98 20.63 24,200
Oct 3, 2024 21.23 21.57 20.96 21.02 20.67 30,100
Oct 2, 2024 21.30 21.46 21.06 21.22 20.87 21,700
Oct 1, 2024 21.31 21.60 21.10 21.34 20.98 21,500
Sep 30, 2024 21.24 21.75 20.84 21.14 20.79 81,400
Sep 27, 2024 21.94 22.10 21.21 21.37 21.01 66,400
Sep 26, 2024 22.43 22.60 21.72 21.86 21.50 41,200
Sep 25, 2024 22.65 22.71 22.17 22.25 21.88 15,500
Sep 24, 2024 22.45 22.60 22.01 22.28 21.91 19,400
Sep 23, 2024 22.62 22.71 22.01 22.37 22.00 24,900
Sep 20, 2024 22.48 22.60 22.28 22.52 22.14 15,300
Sep 19, 2024 21.89 22.65 21.89 22.65 22.27 11,300
Sep 18, 2024 21.82 21.90 21.46 21.83 21.47 16,000
Sep 17, 2024 21.82 22.12 21.70 21.70 21.34 18,300
Sep 16, 2024 22.16 22.39 21.55 21.81 21.45 46,600
Sep 13, 2024 21.58 21.80 21.57 21.71 21.35 20,200
Sep 12, 2024 21.24 21.44 21.02 21.43 21.07 19,400
Sep 11, 2024 21.17 21.22 20.89 21.12 20.77 3,500
Sep 10, 2024 21.09 21.11 20.62 21.11 20.76 23,500
Sep 9, 2024 20.75 20.98 20.53 20.98 20.63 12,100
Sep 6, 2024 20.73 20.80 20.47 20.50 20.16 19,400
Sep 5, 2024 20.65 20.65 20.55 20.61 20.27 21,400
Sep 4, 2024 20.50 20.70 20.29 20.40 20.06 20,000
Sep 3, 2024 0.36 Dividend
Sep 3, 2024 20.37 20.60 20.37 20.49 20.15 17,600
Aug 30, 2024 20.83 20.85 20.41 20.65 19.95 33,600
Aug 29, 2024 20.86 21.32 20.65 20.79 20.09 69,800
Aug 28, 2024 20.84 20.88 20.78 20.79 20.09 15,200
Aug 27, 2024 20.68 20.86 20.51 20.75 20.05 16,500
Aug 26, 2024 20.51 20.72 20.41 20.65 19.95 24,200
Aug 23, 2024 20.12 20.46 20.12 20.46 19.77 48,500
Aug 22, 2024 20.09 20.25 19.92 20.12 19.44 41,100
Aug 21, 2024 20.04 20.13 19.95 20.09 19.41 15,100
Aug 20, 2024 20.00 20.00 19.90 19.98 19.31 31,300
Aug 19, 2024 19.91 20.09 19.83 19.90 19.23 33,100
Aug 16, 2024 20.05 20.10 19.81 19.97 19.30 15,600
Aug 15, 2024 20.06 20.18 19.67 20.00 19.32 23,700
Aug 14, 2024 19.89 20.20 19.80 20.01 19.33 39,300
Aug 13, 2024 19.75 19.95 19.60 19.82 19.15 28,000
Aug 12, 2024 19.71 19.89 19.55 19.70 19.03 18,700
Aug 9, 2024 19.83 20.10 19.69 19.89 19.22 17,400
Aug 8, 2024 20.02 20.15 19.78 19.97 19.30 11,200
Aug 7, 2024 19.97 20.13 19.80 20.03 19.35 23,000
Aug 6, 2024 20.06 20.10 19.77 20.08 19.40 22,900
Aug 5, 2024 19.71 20.26 19.20 20.01 19.33 34,200
Aug 2, 2024 19.69 20.27 19.68 20.24 19.56 49,300
Aug 1, 2024 19.83 20.03 19.55 20.02 19.34 45,400
Jul 31, 2024 20.36 20.55 19.54 19.73 19.06 156,300
Jul 30, 2024 20.50 20.50 20.36 20.48 19.79 17,000
Jul 29, 2024 20.54 20.54 20.33 20.46 19.77 24,300
Jul 26, 2024 20.66 20.66 20.41 20.51 19.82 21,100
Jul 25, 2024 20.57 20.67 20.55 20.66 19.96 19,400
Jul 24, 2024 20.69 20.69 20.35 20.55 19.86 19,100
Jul 23, 2024 20.49 20.69 20.49 20.66 19.96 8,400
Jul 22, 2024 20.53 20.73 20.47 20.49 19.80 18,500
Jul 19, 2024 20.28 20.54 20.05 20.40 19.71 21,400
Jul 18, 2024 20.34 20.77 20.21 20.45 19.76 21,800
Jul 17, 2024 20.22 20.34 20.17 20.25 19.57 13,600
Jul 16, 2024 20.00 20.35 20.00 20.24 19.56 13,100
Jul 15, 2024 19.82 19.97 19.82 19.96 19.29 9,500
Jul 12, 2024 19.41 19.95 19.41 19.76 19.09 23,500
Jul 11, 2024 19.26 19.50 19.15 19.41 18.75 44,000
Jul 10, 2024 19.24 19.50 19.00 19.19 18.54 45,700
Jul 9, 2024 19.28 19.48 19.24 19.30 18.65 10,700
Jul 8, 2024 19.26 19.60 19.00 19.29 18.64 9,200
Jul 5, 2024 19.60 19.60 19.45 19.56 18.90 4,000
Jul 3, 2024 19.35 19.47 19.15 19.42 18.76 7,100
Jul 2, 2024 19.16 19.40 19.10 19.17 18.52 16,400
Jul 1, 2024 19.07 19.21 19.00 19.08 18.44 11,000
Jun 28, 2024 19.15 19.50 18.74 18.91 18.27 44,500
Jun 27, 2024 19.33 19.43 18.84 19.14 18.49 19,200
Jun 26, 2024 19.27 19.35 19.15 19.23 18.58 12,200
Jun 25, 2024 19.31 19.39 19.20 19.27 18.62 33,500
Jun 24, 2024 19.24 19.26 19.14 19.20 18.55 19,100
Jun 21, 2024 18.90 19.21 18.86 19.21 18.56 17,300
Jun 20, 2024 19.20 19.31 18.77 18.77 18.14 21,700
Jun 18, 2024 19.20 19.45 19.10 19.13 18.48 38,300
Jun 17, 2024 19.44 19.44 19.07 19.08 18.44 25,400
Jun 14, 2024 19.08 19.26 19.07 19.25 18.60 12,400
Jun 13, 2024 19.27 19.27 18.95 19.06 18.42 9,500
Jun 12, 2024 19.15 19.29 18.98 18.98 18.34 14,000
Jun 11, 2024 19.19 19.30 18.93 18.97 18.33 15,700
Jun 10, 2024 19.47 19.47 19.08 19.22 18.57 13,700
Jun 7, 2024 19.15 19.45 19.07 19.26 18.61 14,300
Jun 6, 2024 19.40 19.50 19.30 19.46 18.80 13,900
Jun 5, 2024 19.04 19.50 18.91 19.19 18.54 21,100
Jun 4, 2024 18.81 19.10 18.81 18.99 18.35 14,900
Jun 3, 2024 0.36 Dividend
Jun 3, 2024 19.40 19.48 18.86 18.88 18.24 30,000
May 31, 2024 19.19 19.67 19.08 19.67 18.66 34,800
May 30, 2024 19.08 19.19 19.01 19.09 18.11 6,100
May 29, 2024 19.00 19.13 18.90 18.96 17.99 13,900
May 28, 2024 19.20 19.35 19.00 19.01 18.03 16,200
May 24, 2024 18.97 19.22 18.97 19.15 18.17 13,300
May 23, 2024 19.24 19.32 18.92 19.25 18.26 24,000
May 22, 2024 19.75 19.75 19.21 19.34 18.35 44,200
May 21, 2024 19.58 19.90 19.30 19.55 18.54 25,000
May 20, 2024 19.70 19.71 19.45 19.52 18.52 21,400
May 17, 2024 19.64 19.75 19.36 19.58 18.57 30,000
May 16, 2024 19.59 19.98 19.29 19.64 18.63 18,800
May 15, 2024 19.46 19.60 19.29 19.40 18.40 7,800
May 14, 2024 19.39 19.75 19.23 19.24 18.25 11,300
May 13, 2024 19.60 19.75 19.20 19.39 18.39 15,700
May 10, 2024 19.56 19.69 19.33 19.63 18.62 20,300
May 9, 2024 19.65 19.65 19.20 19.42 18.42 8,700
May 8, 2024 19.76 19.80 19.22 19.60 18.59 28,900
May 7, 2024 19.90 20.00 19.65 19.83 18.81 22,900
May 6, 2024 19.75 19.94 19.68 19.69 18.68 12,900
May 3, 2024 19.64 20.01 19.50 19.78 18.76 11,200
May 2, 2024 19.25 19.64 19.20 19.64 18.63 13,100
May 1, 2024 18.79 19.26 18.66 19.11 18.13 13,600
Apr 30, 2024 18.80 19.29 18.58 19.07 18.09 19,100
Apr 29, 2024 18.99 19.33 18.90 19.03 18.05 13,500
Apr 26, 2024 18.91 19.14 18.75 19.04 18.06 8,600
Apr 25, 2024 19.36 19.36 18.66 18.91 17.94 11,800
Apr 24, 2024 19.20 19.20 19.04 19.18 18.19 18,400
Apr 23, 2024 19.21 19.21 19.01 19.20 18.21 25,900
Apr 22, 2024 19.18 19.40 18.90 19.10 18.12 18,300
Apr 19, 2024 19.16 19.39 18.92 19.12 18.14 10,100
Apr 18, 2024 19.50 19.50 18.78 19.12 18.14 14,900
Apr 17, 2024 19.09 19.57 19.09 19.32 18.33 3,400
Apr 16, 2024 18.43 19.63 18.43 19.15 18.17 21,200
Apr 15, 2024 18.80 18.86 18.15 18.30 17.36 29,600
Apr 12, 2024 19.06 19.25 18.69 18.76 17.80 12,400
Apr 11, 2024 19.80 19.80 18.62 19.09 18.11 25,200
Apr 10, 2024 20.35 20.35 19.25 19.37 18.37 41,500
Apr 9, 2024 20.28 20.71 20.20 20.46 19.41 15,800
Apr 8, 2024 19.86 20.30 19.85 20.20 19.16 17,700
Apr 5, 2024 20.00 20.05 19.78 19.78 18.76 7,700
Apr 4, 2024 20.01 20.27 19.90 20.03 19.00 14,100
Apr 3, 2024 19.95 20.17 19.81 20.08 19.05 10,600
Apr 2, 2024 19.98 20.20 19.52 20.00 18.97 14,300
Apr 1, 2024 20.45 20.45 20.06 20.06 19.03 34,900
Mar 28, 2024 20.99 21.00 20.05 20.37 19.32 81,400
Mar 27, 2024 20.67 21.00 20.43 20.99 19.91 27,000
Mar 26, 2024 20.85 20.85 20.50 20.50 19.45 8,100
Mar 25, 2024 21.00 21.00 20.50 20.76 19.69 13,400
Mar 22, 2024 21.00 21.08 20.79 20.95 19.87 14,000
Mar 21, 2024 20.75 21.19 20.75 20.96 19.88 18,600
Mar 20, 2024 21.09 21.15 20.71 20.90 19.83 18,800
Mar 19, 2024 20.81 21.16 20.26 21.10 20.02 17,600
Mar 18, 2024 20.53 20.92 20.44 20.80 19.73 10,100
Mar 15, 2024 20.90 20.98 20.43 20.43 19.38 39,300
Mar 14, 2024 20.96 21.00 20.41 20.75 19.68 29,000
Mar 13, 2024 21.06 21.06 20.62 20.95 19.87 8,900
Mar 12, 2024 20.65 20.95 20.65 20.95 19.87 5,600
Mar 11, 2024 20.70 21.14 20.35 20.61 19.55 17,000
Mar 8, 2024 20.78 20.81 20.22 20.79 19.72 12,000
Mar 7, 2024 20.71 20.75 20.20 20.60 19.54 8,400
Mar 6, 2024 20.43 20.79 20.03 20.38 19.33 22,500
Mar 5, 2024 20.69 20.70 20.03 20.06 19.03 27,400
Mar 4, 2024 20.92 21.11 20.36 20.62 19.56 33,100
Mar 1, 2024 20.94 21.06 20.41 21.03 19.95 32,200
Feb 29, 2024 0.36 Dividend
Feb 29, 2024 20.09 21.07 19.94 21.05 19.97 123,600
Feb 28, 2024 20.12 20.32 19.99 20.32 18.93 9,600
Feb 27, 2024 20.29 20.34 20.00 20.07 18.70 18,400
Feb 26, 2024 19.90 20.22 19.90 20.22 18.84 14,700
Feb 23, 2024 19.45 19.87 19.45 19.85 18.50 9,900
Feb 22, 2024 19.54 19.65 19.35 19.48 18.15 32,500
Feb 21, 2024 19.50 19.54 19.41 19.41 18.09 21,500
Feb 20, 2024 19.68 19.99 19.35 19.43 18.11 42,500
Feb 16, 2024 19.72 19.72 19.35 19.68 18.34 4,500
Feb 15, 2024 19.40 19.74 19.40 19.74 18.39 18,500
Feb 14, 2024 19.66 19.66 19.02 19.40 18.08 20,600
Feb 13, 2024 19.07 19.72 19.07 19.26 17.95 16,700
Feb 12, 2024 19.24 19.74 19.01 19.74 18.39 46,600
Feb 9, 2024 18.92 19.05 18.82 19.05 17.75 13,600
Feb 8, 2024 18.94 18.94 18.75 18.85 17.57 19,700
Feb 7, 2024 18.87 18.90 18.59 18.85 17.56 35,800
Feb 6, 2024 18.78 18.89 18.64 18.75 17.47 35,600
Feb 5, 2024 18.80 18.93 18.58 18.69 17.42 24,800
Feb 2, 2024 18.81 19.15 18.71 19.02 17.72 48,200
Feb 1, 2024 19.63 19.69 18.76 19.10 17.80 60,900
Jan 31, 2024 19.95 20.46 19.43 19.45 18.12 94,600
Jan 30, 2024 20.00 20.15 19.79 20.09 18.72 28,000
Jan 29, 2024 19.43 20.09 19.39 19.98 18.62 50,200
Jan 26, 2024 19.39 19.79 19.27 19.53 18.20 67,200
Jan 25, 2024 19.20 19.67 19.01 19.57 18.24 89,800
Jan 24, 2024 19.00 19.20 18.68 19.10 17.80 60,500
Jan 23, 2024 19.00 19.00 18.84 18.92 17.63 29,100
Jan 22, 2024 19.00 19.00 18.93 18.95 17.66 18,700
Jan 19, 2024 18.98 18.98 18.89 18.89 17.60 18,200
Jan 18, 2024 18.95 18.95 18.64 18.90 17.61 34,100
Jan 17, 2024 18.88 19.10 18.76 18.95 17.66 8,800
Jan 16, 2024 19.03 19.05 18.66 18.97 17.68 20,100
Jan 12, 2024 18.89 18.98 18.75 18.98 17.69 8,700
Jan 11, 2024 18.88 18.95 18.75 18.79 17.51 11,300
Jan 10, 2024 18.89 19.00 18.64 18.88 17.59 43,100
Jan 9, 2024 18.56 18.80 18.56 18.74 17.46 21,300
Jan 8, 2024 18.50 18.80 18.50 18.69 17.42 17,200
Jan 5, 2024 18.80 18.85 18.70 18.70 17.43 14,000
Jan 4, 2024 18.60 18.87 18.60 18.74 17.46 17,900
Jan 3, 2024 18.60 19.00 18.45 18.64 17.37 22,700
Jan 2, 2024 18.52 18.74 18.52 18.62 17.35 11,300
Dec 29, 2023 18.41 18.78 18.40 18.45 17.19 42,100
Dec 28, 2023 18.87 19.00 18.27 18.49 17.22 64,600
Dec 27, 2023 18.94 19.25 18.65 18.77 17.49 33,200
Dec 26, 2023 18.83 19.10 18.60 18.85 17.56 34,200
Dec 22, 2023 18.99 18.99 18.72 18.88 17.59 43,200
Dec 21, 2023 18.99 19.00 18.65 18.88 17.59 39,000
Dec 20, 2023 18.72 18.95 18.49 18.85 17.56 36,500
Dec 19, 2023 18.83 19.15 18.62 18.70 17.43 47,300
Dec 18, 2023 19.00 19.00 18.52 18.89 17.60 19,600
Dec 15, 2023 19.19 19.22 18.73 18.90 17.61 37,400
Dec 14, 2023 18.48 18.80 18.44 18.75 17.47 46,200

Related Tickers

ASB-PF Associated Banc-Corp
21.22
+0.76%
 
MTB-PH M&T Bank Corporation
24.99
+0.04%
 
BWBBP Bridgewater Bancshares, Inc.
19.03
-1.17%
 
BOH-PB Bank of Hawaii Corp
26.49
+0.26%
 
CFR-PB Cullen/Frost Bankers, Inc.
18.31
-1.08%
 
TFINP Triumph Financial, Inc.
23.66
-0.06%
 
CFG-PH Citizens Financial Group, Inc.
26.78
-0.26%
 
BOH-PA Bank of Hawaii Corporation
16.35
-1.33%
 
BANC-PF Banc of California, Inc.
24.63
-0.42%
 
FCNCP First Citizens BancShares, Inc.
22.90
+0.26%