Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
75.80
+0.94 (1.26%)
At close: Jun 18, 2025, 4:00 PM
75.72
-0.08 (-0.11%)
After-hours: Jun 18, 2025, 4:00 PM EDT
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 74.62 | 76.24 | 73.62 | 76.00 | - | 1.52% | 123,871 |
| Jun 17, 2025 | 75.26 | 76.86 | 74.80 | 74.86 | 74.86 | -0.90% | 386,693 |
| Jun 16, 2025 | 75.81 | 77.01 | 75.38 | 75.54 | 75.54 | 0.24% | 382,302 |
| Jun 13, 2025 | 75.39 | 82.75 | 74.36 | 75.36 | 75.36 | -1.68% | 455,897 |
| Jun 12, 2025 | 75.96 | 77.20 | 75.25 | 76.65 | 76.65 | 0.04% | 319,472 |
| Jun 11, 2025 | 77.96 | 78.60 | 76.53 | 76.62 | 76.62 | -1.71% | 387,335 |
| Jun 10, 2025 | 77.96 | 78.91 | 77.39 | 77.95 | 77.95 | -0.01% | 541,571 |
| Jun 9, 2025 | 76.24 | 79.14 | 76.24 | 77.96 | 77.96 | 2.51% | 1,000,610 |
| Jun 6, 2025 | 73.49 | 76.11 | 73.27 | 76.05 | 76.05 | 5.08% | 1,019,033 |
| Jun 5, 2025 | 72.38 | 72.99 | 71.26 | 72.37 | 72.37 | 0.33% | 344,856 |
| Jun 4, 2025 | 72.57 | 73.10 | 71.69 | 72.13 | 72.13 | -0.70% | 234,489 |
| Jun 3, 2025 | 71.16 | 72.78 | 70.81 | 72.64 | 72.64 | 1.64% | 260,847 |
| Jun 2, 2025 | 71.27 | 71.64 | 70.11 | 71.47 | 71.47 | -0.31% | 344,540 |
| May 30, 2025 | 72.09 | 72.31 | 71.24 | 71.69 | 71.69 | -0.88% | 240,965 |
| May 29, 2025 | 71.94 | 72.48 | 71.62 | 72.33 | 72.33 | 1.05% | 252,576 |
| May 28, 2025 | 72.95 | 73.60 | 71.50 | 71.58 | 71.58 | -2.16% | 709,011 |
| May 27, 2025 | 72.31 | 73.20 | 71.16 | 73.16 | 73.16 | 2.41% | 381,386 |
| May 23, 2025 | 70.26 | 71.96 | 70.00 | 71.44 | 71.44 | -0.85% | 453,986 |
| May 22, 2025 | 71.85 | 72.91 | 71.33 | 72.05 | 72.05 | -0.41% | 384,077 |
| May 21, 2025 | 74.56 | 74.60 | 72.32 | 72.35 | 72.35 | -3.98% | 281,636 |
| May 20, 2025 | 75.39 | 75.85 | 74.80 | 75.35 | 75.35 | -0.34% | 287,804 |
| May 19, 2025 | 74.78 | 78.36 | 74.63 | 75.61 | 75.61 | -0.29% | 311,855 |
| May 16, 2025 | 76.44 | 76.50 | 75.63 | 75.83 | 75.83 | -1.12% | 351,973 |
| May 15, 2025 | 76.26 | 76.79 | 75.75 | 76.69 | 76.69 | 0.66% | 262,489 |
| May 14, 2025 | 75.55 | 76.73 | 73.77 | 76.19 | 76.19 | 0.22% | 378,092 |
| May 13, 2025 | 76.06 | 76.72 | 75.13 | 76.02 | 76.02 | 0.81% | 320,696 |
| May 12, 2025 | 76.76 | 77.49 | 72.52 | 75.41 | 75.41 | 3.51% | 439,850 |
| May 9, 2025 | 72.80 | 73.46 | 72.41 | 72.85 | 72.85 | 0.33% | 241,964 |
| May 8, 2025 | 70.91 | 73.06 | 70.83 | 72.61 | 72.61 | 3.65% | 442,405 |
| May 7, 2025 | 70.96 | 70.96 | 69.65 | 70.05 | 70.05 | 0.21% | 340,681 |
| May 6, 2025 | 71.16 | 71.79 | 68.74 | 69.90 | 69.90 | -0.87% | 408,965 |
| May 5, 2025 | 69.91 | 71.53 | 69.85 | 70.52 | 70.52 | -0.09% | 422,638 |
| May 2, 2025 | 69.92 | 71.00 | 68.95 | 70.58 | 70.58 | 2.66% | 453,656 |
| May 1, 2025 | 68.07 | 69.70 | 67.55 | 68.75 | 68.75 | 0.88% | 625,958 |
| Apr 30, 2025 | 67.65 | 68.45 | 66.61 | 68.15 | 68.15 | -0.51% | 449,296 |
| Apr 29, 2025 | 68.29 | 69.26 | 67.68 | 68.50 | 68.50 | -0.06% | 343,672 |
| Apr 28, 2025 | 67.89 | 68.81 | 67.57 | 68.54 | 68.54 | 0.96% | 457,187 |
| Apr 25, 2025 | 67.42 | 68.33 | 67.11 | 67.89 | 67.89 | -0.47% | 447,389 |
| Apr 24, 2025 | 67.36 | 68.38 | 66.26 | 68.21 | 68.21 | 1.52% | 464,740 |
| Apr 23, 2025 | 67.95 | 69.76 | 66.78 | 67.19 | 67.19 | 1.97% | 520,631 |
| Apr 22, 2025 | 64.48 | 66.47 | 63.69 | 65.89 | 65.89 | 2.62% | 777,131 |
| Apr 21, 2025 | 64.59 | 65.86 | 63.91 | 64.21 | 64.21 | -2.76% | 790,991 |
| Apr 17, 2025 | 62.50 | 67.08 | 62.50 | 66.03 | 66.03 | 1.35% | 885,254 |
| Apr 16, 2025 | 65.70 | 65.87 | 63.41 | 65.15 | 65.15 | 1.46% | 889,811 |
| Apr 15, 2025 | 63.42 | 65.44 | 63.42 | 64.21 | 64.21 | 1.20% | 564,395 |
| Apr 14, 2025 | 62.81 | 63.67 | 61.38 | 63.45 | 63.45 | 2.32% | 684,810 |
| Apr 11, 2025 | 60.51 | 62.31 | 59.37 | 62.01 | 62.01 | 1.26% | 824,814 |
| Apr 10, 2025 | 64.28 | 65.79 | 59.67 | 61.24 | 61.24 | -7.55% | 896,866 |
| Apr 9, 2025 | 61.06 | 68.22 | 59.77 | 66.24 | 66.24 | 6.72% | 1,070,240 |
| Apr 8, 2025 | 64.91 | 67.46 | 60.84 | 62.07 | 62.07 | -1.41% | 803,549 |