STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Texas Capital Bancshares, Inc. (TCBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

19.15

+0.05

(+0.26%)

As of 12:14PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	19.01	19.21	19.01	19.15	19.15	14,115
Apr 22, 2024	19.18	19.40	18.90	19.10	19.10	18,300
Apr 19, 2024	19.16	19.39	18.92	19.12	19.12	10,100
Apr 18, 2024	19.50	19.50	18.78	19.12	19.12	14,900
Apr 17, 2024	19.09	19.57	19.09	19.32	19.32	3,400
Apr 16, 2024	18.43	19.63	18.43	19.15	19.15	21,200
Apr 15, 2024	18.80	18.86	18.15	18.30	18.30	29,600
Apr 12, 2024	19.06	19.25	18.69	18.76	18.76	12,400
Apr 11, 2024	19.80	19.80	18.62	19.09	19.09	25,200
Apr 10, 2024	20.35	20.35	19.25	19.37	19.37	41,500
Apr 09, 2024	20.28	20.71	20.20	20.46	20.46	15,800
Apr 08, 2024	19.86	20.30	19.85	20.20	20.20	17,700
Apr 05, 2024	20.00	20.05	19.78	19.78	19.78	7,700
Apr 04, 2024	20.01	20.27	19.90	20.03	20.03	14,100
Apr 03, 2024	19.95	20.17	19.81	20.08	20.08	10,600
Apr 02, 2024	19.98	20.20	19.52	20.00	20.00	14,300
Apr 01, 2024	20.45	20.45	20.06	20.06	20.06	34,900
Mar 28, 2024	20.99	21.00	20.05	20.37	20.37	81,400
Mar 27, 2024	20.67	21.00	20.43	20.99	20.99	27,000
Mar 26, 2024	20.85	20.85	20.50	20.50	20.50	8,100
Mar 25, 2024	21.00	21.00	20.50	20.76	20.76	13,400
Mar 22, 2024	21.00	21.08	20.79	20.95	20.95	14,000
Mar 21, 2024	20.75	21.19	20.75	20.96	20.96	18,600
Mar 20, 2024	21.09	21.15	20.71	20.90	20.90	18,800
Mar 19, 2024	20.81	21.16	20.26	21.10	21.10	17,600
Mar 18, 2024	20.53	20.92	20.44	20.80	20.80	10,100
Mar 15, 2024	20.90	20.98	20.43	20.43	20.43	39,300
Mar 14, 2024	20.96	21.00	20.41	20.75	20.75	29,000
Mar 13, 2024	21.06	21.06	20.62	20.95	20.95	8,900
Mar 12, 2024	20.65	20.95	20.65	20.95	20.95	5,600
Mar 11, 2024	20.70	21.14	20.35	20.61	20.61	17,000
Mar 08, 2024	20.78	20.81	20.22	20.79	20.79	12,000
Mar 07, 2024	20.71	20.75	20.20	20.60	20.60	8,400
Mar 06, 2024	20.43	20.79	20.03	20.38	20.38	22,500
Mar 05, 2024	20.69	20.70	20.03	20.06	20.06	27,400
Mar 04, 2024	20.92	21.11	20.36	20.62	20.62	33,100
Mar 01, 2024	20.94	21.06	20.41	21.03	21.03	32,200
Feb 29, 2024	20.09	21.07	19.94	21.05	21.05	123,600
Feb 29, 2024	0.359 Dividend
Feb 28, 2024	20.12	20.32	19.99	20.32	19.96	9,600
Feb 27, 2024	20.29	20.34	20.00	20.07	19.72	18,400
Feb 26, 2024	19.90	20.22	19.90	20.22	19.86	14,700
Feb 23, 2024	19.45	19.87	19.45	19.85	19.50	9,900
Feb 22, 2024	19.54	19.65	19.35	19.48	19.14	32,500
Feb 21, 2024	19.50	19.54	19.41	19.41	19.07	21,500
Feb 20, 2024	19.68	19.99	19.35	19.43	19.09	42,500
Feb 16, 2024	19.72	19.72	19.35	19.68	19.33	4,500
Feb 15, 2024	19.40	19.74	19.40	19.74	19.39	18,500
Feb 14, 2024	19.66	19.66	19.02	19.40	19.06	20,600
Feb 13, 2024	19.07	19.72	19.07	19.26	18.92	16,700
Feb 12, 2024	19.24	19.74	19.01	19.74	19.39	46,600
Feb 09, 2024	18.92	19.05	18.82	19.05	18.71	13,600
Feb 08, 2024	18.94	18.94	18.75	18.85	18.52	19,700
Feb 07, 2024	18.87	18.90	18.59	18.85	18.52	35,800
Feb 06, 2024	18.78	18.89	18.64	18.75	18.42	35,600
Feb 05, 2024	18.80	18.93	18.58	18.69	18.36	24,800
Feb 02, 2024	18.81	19.15	18.71	19.02	18.68	48,200
Feb 01, 2024	19.63	19.69	18.76	19.10	18.76	60,900
Jan 31, 2024	19.95	20.46	19.43	19.45	19.11	94,600
Jan 30, 2024	20.00	20.15	19.79	20.09	19.74	28,000
Jan 29, 2024	19.43	20.09	19.39	19.98	19.63	50,200
Jan 26, 2024	19.39	19.79	19.27	19.53	19.18	67,200
Jan 25, 2024	19.20	19.67	19.01	19.57	19.22	89,800
Jan 24, 2024	19.00	19.20	18.68	19.10	18.76	60,500
Jan 23, 2024	19.00	19.00	18.84	18.92	18.59	29,100
Jan 22, 2024	19.00	19.00	18.93	18.95	18.62	18,700
Jan 19, 2024	18.98	18.98	18.89	18.89	18.56	18,200
Jan 18, 2024	18.95	18.95	18.64	18.90	18.57	34,100
Jan 17, 2024	18.88	19.10	18.76	18.95	18.62	8,800
Jan 16, 2024	19.03	19.05	18.66	18.97	18.63	20,100
Jan 12, 2024	18.89	18.98	18.75	18.98	18.64	8,700
Jan 11, 2024	18.88	18.95	18.75	18.79	18.46	11,300
Jan 10, 2024	18.89	19.00	18.64	18.88	18.55	43,100
Jan 09, 2024	18.56	18.80	18.56	18.74	18.41	21,300
Jan 08, 2024	18.50	18.80	18.50	18.69	18.36	17,200
Jan 05, 2024	18.80	18.85	18.70	18.70	18.37	14,000
Jan 04, 2024	18.60	18.87	18.60	18.74	18.41	17,900
Jan 03, 2024	18.60	19.00	18.45	18.64	18.31	22,700
Jan 02, 2024	18.52	18.74	18.52	18.62	18.29	11,300
Dec 29, 2023	18.41	18.78	18.40	18.45	18.12	42,100
Dec 28, 2023	18.87	19.00	18.27	18.49	18.16	64,600
Dec 27, 2023	18.94	19.25	18.65	18.77	18.44	33,200
Dec 26, 2023	18.83	19.10	18.60	18.85	18.52	34,200
Dec 22, 2023	18.99	18.99	18.72	18.88	18.55	43,200
Dec 21, 2023	18.99	19.00	18.65	18.88	18.55	39,000
Dec 20, 2023	18.72	18.95	18.49	18.85	18.52	36,500
Dec 19, 2023	18.83	19.15	18.62	18.70	18.37	47,300
Dec 18, 2023	19.00	19.00	18.52	18.89	18.56	19,600
Dec 15, 2023	19.19	19.22	18.73	18.90	18.57	37,400
Dec 14, 2023	18.48	18.80	18.44	18.75	18.42	46,200
Dec 13, 2023	18.46	18.80	18.30	18.32	18.00	24,100
Dec 12, 2023	18.06	18.45	18.00	18.28	17.96	18,900
Dec 11, 2023	18.02	18.40	17.76	18.15	17.83	28,200
Dec 08, 2023	18.31	18.48	17.92	18.04	17.72	24,200
Dec 07, 2023	18.73	18.75	18.26	18.31	17.99	49,700
Dec 06, 2023	18.67	18.75	18.50	18.64	18.31	21,400
Dec 05, 2023	18.66	18.75	18.55	18.70	18.37	13,400
Dec 04, 2023	18.50	18.75	18.48	18.51	18.18	31,100
Dec 01, 2023	18.42	18.65	18.35	18.59	18.26	34,400
Nov 30, 2023	18.33	18.75	18.25	18.25	17.93	50,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,019.06+147.10(+0.67%)

S&P 5005,068.32+57.72(+1.15%)

DOW38,484.48+244.50(+0.64%)

CAD/USD0.7315+0.0014(+0.19%)

CRUDE OIL82.97+1.07(+1.31%)

Bitcoin CAD91,070.47+477.61(+0.53%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Texas Capital Bancshares, Inc. (TCBIO)

S&P/TSX
22,019.06
+147.10(+0.67%)

S&P 500
5,068.32
+57.72(+1.15%)

DOW
38,484.48
+244.50(+0.64%)

CAD/USD
0.7315
+0.0014(+0.19%)

CRUDE OIL
82.97
+1.07(+1.31%)

Bitcoin CAD
91,070.47
+477.61(+0.53%)