Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
74.49
+0.70 (0.95%)
Mar 31, 2025, 2:27 PM EDT - Market open
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 75.01 | 77.47 | 72.78 | 73.79 | 73.79 | -2.02% | 432,734 |
| Mar 27, 2025 | 76.43 | 76.43 | 73.56 | 75.31 | 75.31 | -1.40% | 492,263 |
| Mar 26, 2025 | 77.22 | 78.57 | 76.16 | 76.38 | 76.38 | -0.61% | 310,512 |
| Mar 25, 2025 | 77.60 | 78.26 | 76.73 | 76.85 | 76.85 | -1.03% | 491,497 |
| Mar 24, 2025 | 77.27 | 78.09 | 76.75 | 77.65 | 77.65 | 2.33% | 407,823 |
| Mar 21, 2025 | 75.14 | 76.36 | 74.45 | 75.88 | 75.88 | 0.36% | 758,358 |
| Mar 20, 2025 | 75.47 | 77.17 | 72.10 | 75.61 | 75.61 | -0.80% | 362,984 |
| Mar 19, 2025 | 75.58 | 76.88 | 73.91 | 76.22 | 76.22 | 1.13% | 363,909 |
| Mar 18, 2025 | 75.13 | 75.68 | 73.51 | 75.37 | 75.37 | -0.33% | 406,438 |
| Mar 17, 2025 | 74.36 | 75.70 | 73.98 | 75.62 | 75.62 | 1.30% | 541,277 |
| Mar 14, 2025 | 72.16 | 74.70 | 72.03 | 74.65 | 74.65 | 4.46% | 453,813 |
| Mar 13, 2025 | 72.36 | 73.22 | 71.21 | 71.46 | 71.46 | -0.97% | 565,384 |
| Mar 12, 2025 | 70.70 | 73.03 | 70.25 | 72.16 | 72.16 | 1.83% | 678,918 |
| Mar 11, 2025 | 71.76 | 73.26 | 70.23 | 70.86 | 70.86 | -1.25% | 783,791 |
| Mar 10, 2025 | 72.70 | 74.00 | 70.95 | 71.76 | 71.76 | -3.04% | 849,995 |
| Mar 7, 2025 | 73.27 | 74.62 | 72.41 | 74.01 | 74.01 | 0.39% | 773,815 |
| Mar 6, 2025 | 74.46 | 74.83 | 73.31 | 73.72 | 73.72 | -1.96% | 409,735 |
| Mar 5, 2025 | 74.78 | 75.75 | 73.56 | 75.19 | 75.19 | 0.63% | 505,372 |
| Mar 4, 2025 | 77.22 | 78.79 | 73.41 | 74.72 | 74.72 | -4.33% | 551,186 |
| Mar 3, 2025 | 79.07 | 80.22 | 77.63 | 78.10 | 78.10 | -1.34% | 420,025 |
| Feb 28, 2025 | 79.06 | 79.87 | 78.19 | 79.16 | 79.16 | 0.73% | 431,335 |
| Feb 27, 2025 | 78.45 | 79.63 | 77.25 | 78.59 | 78.59 | 0.56% | 253,136 |
| Feb 26, 2025 | 79.00 | 79.85 | 77.68 | 78.15 | 78.15 | -0.96% | 358,845 |
| Feb 25, 2025 | 78.77 | 80.02 | 78.41 | 78.91 | 78.91 | 0.33% | 351,327 |
| Feb 24, 2025 | 80.36 | 80.58 | 78.61 | 78.65 | 78.65 | -1.17% | 357,669 |
| Feb 21, 2025 | 81.96 | 81.96 | 79.33 | 79.58 | 79.58 | -1.83% | 381,405 |
| Feb 20, 2025 | 81.68 | 82.05 | 79.83 | 81.06 | 81.06 | -1.34% | 368,614 |
| Feb 19, 2025 | 81.42 | 82.72 | 81.42 | 82.16 | 82.16 | -0.06% | 320,893 |
| Feb 18, 2025 | 80.95 | 82.30 | 80.79 | 82.21 | 82.21 | 1.47% | 350,919 |
| Feb 14, 2025 | 82.94 | 83.40 | 80.91 | 81.02 | 81.02 | -1.63% | 336,731 |
| Feb 13, 2025 | 82.25 | 82.87 | 81.48 | 82.36 | 82.36 | 0.43% | 344,516 |
| Feb 12, 2025 | 82.68 | 83.51 | 81.45 | 82.01 | 82.01 | -2.19% | 396,252 |
| Feb 11, 2025 | 81.15 | 83.89 | 79.16 | 83.85 | 83.85 | 2.09% | 368,884 |
| Feb 10, 2025 | 82.81 | 83.34 | 82.01 | 82.13 | 82.13 | -1.05% | 439,715 |
| Feb 7, 2025 | 83.55 | 83.62 | 81.04 | 83.00 | 83.00 | -0.62% | 467,194 |
| Feb 6, 2025 | 82.66 | 83.54 | 81.25 | 83.52 | 83.52 | 1.22% | 472,177 |
| Feb 5, 2025 | 80.89 | 82.56 | 79.76 | 82.51 | 82.51 | 3.06% | 592,210 |
| Feb 4, 2025 | 77.04 | 80.31 | 76.45 | 80.06 | 80.06 | 3.66% | 733,537 |
| Feb 3, 2025 | 77.05 | 78.67 | 76.39 | 77.23 | 77.23 | -2.18% | 442,138 |
| Jan 31, 2025 | 79.54 | 80.15 | 78.38 | 78.95 | 78.95 | -0.44% | 369,049 |
| Jan 30, 2025 | 79.49 | 80.00 | 78.53 | 79.30 | 79.30 | 1.01% | 313,422 |
| Jan 29, 2025 | 77.91 | 79.67 | 77.69 | 78.51 | 78.51 | 0.87% | 505,572 |
| Jan 28, 2025 | 78.87 | 79.37 | 76.94 | 77.83 | 77.83 | -1.08% | 437,990 |
| Jan 27, 2025 | 77.70 | 78.99 | 77.30 | 78.68 | 78.68 | 1.59% | 493,017 |
| Jan 24, 2025 | 76.82 | 77.97 | 76.17 | 77.45 | 77.45 | 0.65% | 676,498 |
| Jan 23, 2025 | 79.94 | 81.12 | 76.48 | 76.95 | 76.95 | -4.48% | 891,303 |
| Jan 22, 2025 | 81.07 | 81.53 | 80.47 | 80.56 | 80.56 | -1.24% | 787,130 |
| Jan 21, 2025 | 81.29 | 82.08 | 80.77 | 81.57 | 81.57 | 1.03% | 408,408 |
| Jan 17, 2025 | 79.80 | 80.87 | 79.07 | 80.74 | 80.74 | 2.25% | 390,539 |
| Jan 16, 2025 | 78.70 | 79.29 | 77.73 | 78.96 | 78.96 | 0.06% | 491,762 |