Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
86.98
-0.37 (-0.42%)
At close: Sep 12, 2025, 4:00 PM EDT
86.08
-0.90 (-1.03%)
After-hours: Sep 12, 2025, 4:05 PM EDT

Texas Capital Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202586.9487.8186.3887.53-0.21%123,329
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
Aug 19, 202584.1985.6883.4783.5983.59-0.90%443,864
Aug 18, 202583.7084.4183.2784.3584.350.49%291,275
Aug 15, 202584.7084.8383.3583.9483.94-0.77%466,562
Aug 14, 202583.1784.9082.1584.5984.590.40%327,900
Aug 13, 202582.9184.4482.5184.2584.252.11%497,002
Aug 12, 202580.2482.5679.5882.5182.513.84%423,358
Aug 11, 202580.3082.0679.1579.4679.46-0.89%280,265
Aug 8, 202580.3580.8879.5380.1780.170.59%325,581
Aug 7, 202581.5383.2079.1779.7079.70-1.08%270,037
Aug 6, 202581.2781.2780.3780.5780.57-0.95%318,797
Aug 5, 202581.6181.9579.2881.3481.340.04%459,711
Aug 4, 202581.4281.4680.7181.3181.310.48%385,959
Aug 1, 202582.5982.8179.8180.9280.92-3.63%657,977
Jul 31, 202584.9085.3783.6683.9783.97-1.74%383,789
Jul 30, 202586.2086.8584.8185.4685.46-0.40%464,111
Jul 29, 202587.2787.5185.7485.8085.80-0.79%439,909
Jul 28, 202585.7286.5785.2286.4886.481.38%338,037
Jul 25, 202586.4186.4184.2585.3085.30-1.31%775,743
Jul 24, 202588.2388.2386.2286.4386.43-2.07%352,931
Jul 23, 202590.0090.4087.7788.2688.26-1.31%472,632
Jul 22, 202589.6990.5788.1889.4389.43-0.01%798,391
Jul 21, 202590.0691.0089.0889.4489.44-0.32%597,811
Jul 18, 202591.2492.0989.2389.7389.730.29%808,730
Jul 17, 202587.0590.6586.5089.4789.474.46%1,457,628
Jul 16, 202585.5885.8783.8885.6585.650.87%1,150,186
Jul 15, 202587.4887.9784.8584.9184.91-3.29%382,153
Jul 14, 202586.2294.6186.0187.8087.801.68%594,949
Jul 11, 202587.0887.3685.5086.3586.35-1.28%478,762
Jul 10, 202586.5488.1181.5687.4787.470.91%412,639
Jul 9, 202586.7586.9285.9486.6886.680.53%392,377
Jul 8, 202585.4486.9585.1186.2286.221.07%414,276
Jul 7, 202585.8486.6484.6485.3185.31-0.63%598,632
Jul 3, 202584.8686.3182.1085.8585.851.89%381,242