Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
83.20
-0.68 (-0.81%)
Oct 29, 2025, 3:36 PM EDT - Market open

Texas Capital Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202583.6685.4282.9583.20--0.81%319,286
Oct 28, 202585.9186.0283.0083.8883.88-2.35%477,249
Oct 27, 202585.9786.9384.4285.9085.900.53%678,692
Oct 24, 202585.4486.8684.7785.4585.451.10%663,307
Oct 23, 202583.6185.7581.9784.5284.523.04%724,080
Oct 22, 202582.0283.5080.9582.0382.030.42%782,395
Oct 21, 202581.1781.8980.9181.6981.690.13%430,296
Oct 20, 202579.7682.1279.1981.5881.583.41%440,999
Oct 17, 202577.8379.4976.6078.8978.892.35%736,067
Oct 16, 202581.9882.0075.4177.0877.08-7.56%2,323,199
Oct 15, 202585.4685.7482.6283.3883.38-2.22%430,542
Oct 14, 202581.6085.8981.6085.2785.273.32%279,318
Oct 13, 202581.4982.5880.6482.5382.532.93%382,164
Oct 10, 202585.4286.3280.0080.1880.18-5.78%635,649
Oct 9, 202586.3286.6684.6985.1085.10-1.33%286,684
Oct 8, 202586.8187.8585.9486.2586.25-0.43%227,519
Oct 7, 202586.7488.1185.8386.6286.620.14%407,312
Oct 6, 202585.6086.9684.5186.5086.502.10%357,144
Oct 3, 202584.1685.3484.1484.7284.720.62%321,107
Oct 2, 202583.7484.2582.5084.2084.200.38%305,567
Oct 1, 202583.9784.4983.2383.8883.88-0.77%240,260
Sep 30, 202585.2986.4483.5784.5384.53-1.09%414,474
Sep 29, 202586.5086.6184.1085.4685.46-1.21%282,592
Sep 26, 202586.7587.6785.8286.5186.510.08%274,325
Sep 25, 202585.9187.0684.9886.4486.440.50%533,292
Sep 24, 202585.6886.7485.3686.0186.010.37%345,380
Sep 23, 202585.6786.8984.9485.6985.690.39%474,423
Sep 22, 202586.5487.6084.7885.3685.36-1.86%389,936
Sep 19, 202587.7987.8086.2386.9886.98-1.01%821,523
Sep 18, 202585.8587.9985.6087.8787.873.05%475,731
Sep 17, 202584.6487.4683.7885.2785.271.29%403,823
Sep 16, 202585.2685.2682.8384.1884.18-1.27%367,252
Sep 15, 202587.2287.2785.1885.2685.26-1.98%400,703
Sep 12, 202586.9487.8186.3886.9886.98-0.42%271,992
Sep 11, 202587.2987.7186.2087.3587.350.14%368,783
Sep 10, 202586.5887.3586.4687.2387.230.81%363,311
Sep 9, 202587.0887.4086.0786.5386.53-0.88%411,319
Sep 8, 202586.7187.5285.2787.3087.300.90%384,521
Sep 5, 202587.5488.3085.7786.5286.52-0.78%404,626
Sep 4, 202586.7287.3186.0687.2087.200.93%341,147
Sep 3, 202585.5586.6884.9586.4086.400.50%349,920
Sep 2, 202585.4586.5385.0185.9785.97-0.69%391,221
Aug 29, 202586.7887.4786.4486.5786.57-0.07%532,479
Aug 28, 202587.4787.4785.7986.6386.63-0.55%395,709
Aug 27, 202586.2288.0286.1687.1187.110.48%521,847
Aug 26, 202586.1187.1985.9286.6986.690.62%706,407
Aug 25, 202587.2587.5886.0086.1686.16-1.53%280,877
Aug 22, 202584.2087.8083.7987.5087.504.54%1,160,210
Aug 21, 202583.5484.4583.3983.7083.70-0.46%204,849
Aug 20, 202583.9284.7083.2884.0984.090.60%386,096