Get the Stockscreener App
19.86
0.25%
-0.05
After Hours:
19.86
Texas Capital Bancshares Inc Stock (TCBIO) Price History
The historical daily chart and data for Texas Capital Bancshares Inc stock (TCBIO), show that the latest closing stock price as of May 09, 2025, is $19.86.
- Texas Capital Bancshares Inc all-time high stock price is $23.00, occurred on May 04, 2022.
- The lowest Texas Capital Bancshares Inc stock price recorded was $12.00 on March 13, 2023. Since then, Texas Capital Bancshares Inc's stock price has risen over 65.50% to $19.86 now.
- The 52-week high stock price for TCBIO is $22.71, representing a 14.35% increase from the current share price, occurred on September 23, 2024.
- The 52-week low stock price for TCBIO is $18.11, indicating a -8.81% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Texas Capital Bancshares Inc (TCBIO) stock in the beginning of 2024 was $22.84. The stock closed the year at $22.05, a loss of over -3.44% for the year.
The table below shows more information about TCBIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $20.12 | $19.62 | $0.4999 | 15,052.0 | -0.25% |
| May 08, 2025 | $20.20 | $19.91 | $0.29 | 9,615.0 | -0.82% |
| May 07, 2025 | $20.14 | $19.93 | $0.2064 | 8,460.0 | +1.03% |
| May 06, 2025 | $20.02 | $19.81 | $0.2099 | 7,520.0 | +0.05% |
| May 05, 2025 | $20.10 | $19.81 | $0.29 | 19,433.0 | -0.30% |
| May 02, 2025 | $20.04 | $19.82 | $0.22 | 9,798.0 | +0.45% |
| May 01, 2025 | $19.97 | $19.69 | $0.2827 | 24,712.0 | +1.02% |
| Apr 30, 2025 | $19.89 | $19.63 | $0.26 | 22,767.0 | -1.21% |
| Apr 29, 2025 | $19.90 | $19.66 | $0.24 | 7,804.0 | -0.15% |
| Apr 28, 2025 | $19.90 | $19.85 | $0.05 | 3,483.0 | +0.30% |
| Apr 25, 2025 | $19.94 | $19.75 | $0.19 | 9,881.0 | +0.15% |
| Apr 24, 2025 | $19.94 | $19.76 | $0.1796 | 13,904.0 | -0.10% |
| Apr 23, 2025 | $20.04 | $19.71 | $0.328 | 11,588.0 | +1.17% |
| Apr 22, 2025 | $19.71 | $19.34 | $0.3729 | 15,579.0 | +2.19% |
| Apr 21, 2025 | $19.26 | $19.01 | $0.25 | 24,605.0 | -0.21% |
| Apr 17, 2025 | $19.28 | $19.02 | $0.2553 | 25,291.0 | +1.32% |
| Apr 16, 2025 | $19.05 | $18.68 | $0.37 | 22,119.0 | +2.54% |
| Apr 15, 2025 | $18.93 | $18.50 | $0.425 | 15,667.0 | -0.96% |
| Apr 14, 2025 | $18.80 | $18.56 | $0.24 | 10,871.0 | +0.70% |
| Apr 11, 2025 | $18.80 | $18.40 | $0.40 | 23,386.0 | -0.32% |
Texas Capital Bancshares Inc Stock (TCBIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Texas Capital Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TCBIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Texas Capital Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Texas Capital Bancshares Inc Stock (TCBIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.20 | $19.62 | $0.5799 | 109,642.0 | +1.17% |
| Apr, 2025 | $20.04 | $18.11 | $1.93 | 449,927.0 | +1.24% |
| Mar, 2025 | $20.93 | $19.36 | $1.57 | 831,481.0 | -8.10% |
| Feb, 2025 | $21.46 | $20.65 | $0.81 | 282,185.0 | -0.24% |
| Jan, 2025 | $21.50 | $19.54 | $1.96 | 429,178.0 | +8.85% |
Texas Capital Bancshares Inc Stock (TCBIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.36 | $19.50 | $1.86 | 725,442.0 | -8.25% |
| Nov, 2024 | $21.64 | $20.55 | $1.09 | 434,597.0 | +3.21% |
| Oct, 2024 | $21.87 | $20.62 | $1.25 | 724,379.0 | -1.37% |
| Sep, 2024 | $22.71 | $20.29 | $2.42 | 513,214.0 | +2.37% |
| Aug, 2024 | $21.32 | $19.20 | $2.12 | 657,062.0 | +4.66% |
| Jul, 2024 | $20.77 | $19.00 | $1.77 | 533,279.0 | +4.34% |
| Jun, 2024 | $19.50 | $18.74 | $0.76 | 390,854.0 | -3.86% |
| May, 2024 | $20.01 | $18.66 | $1.35 | 414,080.0 | +3.15% |
| Apr, 2024 | $20.71 | $18.15 | $2.56 | 387,972.0 | -6.38% |
| Mar, 2024 | $21.20 | $20.03 | $1.16 | 443,367.0 | -3.23% |
| Feb, 2024 | $21.07 | $18.58 | $2.49 | 617,803.0 | +8.23% |
| Jan, 2024 | $20.46 | $18.45 | $2.01 | 686,768.0 | +5.42% |
Texas Capital Bancshares Inc Stock (TCBIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.25 | $17.76 | $1.49 | 688,701.0 | +1.10% |
| Nov, 2023 | $18.77 | $15.80 | $2.97 | 443,895.0 | +12.58% |
| Oct, 2023 | $18.25 | $15.52 | $2.73 | 620,165.0 | -9.84% |
| Sep, 2023 | $19.04 | $17.55 | $1.49 | 371,163.0 | -4.06% |
| Aug, 2023 | $19.83 | $17.62 | $2.21 | 603,934.0 | -2.70% |
| Jul, 2023 | $19.44 | $17.80 | $1.64 | 591,938.0 | +1.00% |
| Jun, 2023 | $19.60 | $17.29 | $2.31 | 546,902.0 | +6.89% |
| May, 2023 | $20.22 | $15.30 | $4.92 | 1,038,789.0 | -12.29% |
| Apr, 2023 | $20.71 | $18.64 | $2.07 | 491,221.0 | +7.34% |
| Mar, 2023 | $19.39 | $12.00 | $7.39 | 796,862.0 | +0.00% |
2.51%
0.28%
Cap:
|
Volume (24h):