Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
67.86
-0.35 (-0.51%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 67.42 | 68.33 | 67.11 | 67.89 | 67.89 | -0.47% | 445,150 |
| 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 |
| Apr 7, 2025 | 62.34 | 66.60 | 60.62 | 62.96 | 62.96 | -2.39% | 901,127 |
| Apr 4, 2025 | 62.98 | 66.20 | 61.42 | 64.50 | 64.50 | -3.18% | 864,381 |
| Apr 3, 2025 | 70.36 | 72.03 | 66.56 | 66.62 | 66.62 | -10.83% | 822,712 |
| Apr 2, 2025 | 73.36 | 76.25 | 73.36 | 74.71 | 74.71 | 0.47% | 566,028 |
| Apr 1, 2025 | 73.23 | 75.19 | 73.22 | 74.36 | 74.36 | -0.46% | 351,013 |
| Mar 31, 2025 | 73.05 | 75.07 | 72.62 | 74.70 | 74.70 | 1.23% | 398,517 |
| 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 |