Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
93.44
+0.02 (0.02%)
Dec 23, 2025, 4:00 PM EST - Market closed
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 93.35 | 94.36 | 93.18 | 93.44 | 93.44 | 0.02% | 321,018 |
| Dec 22, 2025 | 93.19 | 94.17 | 92.70 | 93.42 | 93.42 | 0.90% | 465,933 |
| Dec 19, 2025 | 92.32 | 93.87 | 92.05 | 92.59 | 92.59 | -0.29% | 1,507,381 |
| Dec 18, 2025 | 94.27 | 94.76 | 92.72 | 92.86 | 92.86 | -0.50% | 542,364 |
| Dec 17, 2025 | 94.72 | 95.99 | 93.15 | 93.33 | 93.33 | -1.47% | 512,277 |
| Dec 16, 2025 | 95.55 | 96.46 | 91.93 | 94.72 | 94.72 | -1.44% | 477,487 |
| Dec 15, 2025 | 96.48 | 97.19 | 95.50 | 96.10 | 96.10 | 0.71% | 388,335 |
| Dec 12, 2025 | 97.49 | 97.49 | 94.93 | 95.42 | 95.42 | -1.64% | 321,046 |
| Dec 11, 2025 | 96.57 | 98.07 | 96.38 | 97.01 | 97.01 | 0.28% | 321,145 |
| Dec 10, 2025 | 92.91 | 97.06 | 92.91 | 96.74 | 96.74 | 3.75% | 576,165 |
| Dec 9, 2025 | 93.05 | 94.86 | 93.04 | 93.24 | 93.24 | -0.05% | 402,904 |
| Dec 8, 2025 | 93.41 | 94.12 | 92.40 | 93.29 | 93.29 | -0.16% | 524,605 |
| Dec 5, 2025 | 93.35 | 94.03 | 92.85 | 93.44 | 93.44 | -0.53% | 413,854 |
| Dec 4, 2025 | 92.96 | 94.32 | 92.79 | 93.94 | 93.94 | 0.63% | 385,772 |
| Dec 3, 2025 | 91.15 | 93.57 | 90.59 | 93.35 | 93.35 | 2.73% | 619,458 |
| Dec 2, 2025 | 92.51 | 92.80 | 90.74 | 90.87 | 90.87 | -0.59% | 615,689 |
| Dec 1, 2025 | 89.21 | 91.70 | 89.21 | 91.41 | 91.41 | 1.38% | 424,418 |
| Nov 28, 2025 | 90.66 | 90.84 | 89.96 | 90.17 | 90.17 | -0.07% | 399,162 |
| Nov 26, 2025 | 90.16 | 91.27 | 89.80 | 90.23 | 90.23 | -0.54% | 309,034 |
| Nov 25, 2025 | 88.97 | 92.16 | 88.97 | 90.72 | 90.72 | 2.46% | 458,436 |
| Nov 24, 2025 | 87.66 | 89.79 | 86.99 | 88.54 | 88.54 | 0.67% | 383,290 |
| Nov 21, 2025 | 85.01 | 88.83 | 84.89 | 87.95 | 87.95 | 3.69% | 481,930 |
| Nov 20, 2025 | 85.86 | 87.50 | 84.70 | 84.82 | 84.82 | 0.09% | 392,557 |
| Nov 19, 2025 | 83.73 | 85.09 | 83.68 | 84.74 | 84.74 | 1.10% | 300,593 |
| Nov 18, 2025 | 82.34 | 84.19 | 82.34 | 83.82 | 83.82 | 1.43% | 405,586 |
| Nov 17, 2025 | 85.25 | 85.84 | 82.15 | 82.64 | 82.64 | -3.68% | 406,610 |
| Nov 14, 2025 | 83.92 | 86.00 | 83.28 | 85.80 | 85.80 | 1.36% | 537,876 |
| Nov 13, 2025 | 86.80 | 87.59 | 84.34 | 84.65 | 84.65 | -3.08% | 413,970 |
| Nov 12, 2025 | 87.19 | 88.49 | 87.03 | 87.34 | 87.34 | -0.05% | 379,066 |
| Nov 11, 2025 | 86.96 | 88.06 | 86.51 | 87.38 | 87.38 | 0.55% | 616,899 |
| Nov 10, 2025 | 87.19 | 88.18 | 86.61 | 86.90 | 86.90 | 0.18% | 427,553 |
| Nov 7, 2025 | 84.46 | 86.74 | 83.99 | 86.74 | 86.74 | 2.47% | 295,777 |
| Nov 6, 2025 | 84.99 | 85.90 | 84.09 | 84.65 | 84.65 | -0.67% | 406,219 |
| Nov 5, 2025 | 84.01 | 86.29 | 84.01 | 85.22 | 85.22 | 1.74% | 534,960 |
| Nov 4, 2025 | 84.60 | 84.99 | 83.19 | 83.76 | 83.76 | -1.82% | 417,777 |
| Nov 3, 2025 | 83.22 | 85.34 | 82.72 | 85.31 | 85.31 | 1.75% | 572,942 |
| Oct 31, 2025 | 81.64 | 84.08 | 81.27 | 83.84 | 83.84 | 2.07% | 478,265 |
| Oct 30, 2025 | 83.28 | 85.17 | 82.02 | 82.14 | 82.14 | -1.43% | 508,278 |
| Oct 29, 2025 | 83.66 | 85.42 | 82.95 | 83.33 | 83.33 | -0.66% | 473,021 |
| Oct 28, 2025 | 85.91 | 86.02 | 83.00 | 83.88 | 83.88 | -2.35% | 477,249 |
| Oct 27, 2025 | 85.97 | 86.93 | 84.42 | 85.90 | 85.90 | 0.53% | 678,692 |
| Oct 24, 2025 | 85.44 | 86.86 | 84.77 | 85.45 | 85.45 | 1.10% | 663,307 |
| Oct 23, 2025 | 83.61 | 85.75 | 81.97 | 84.52 | 84.52 | 3.04% | 724,080 |
| Oct 22, 2025 | 82.02 | 83.50 | 80.95 | 82.03 | 82.03 | 0.42% | 782,395 |
| Oct 21, 2025 | 81.17 | 81.89 | 80.91 | 81.69 | 81.69 | 0.13% | 430,296 |
| Oct 20, 2025 | 79.76 | 82.12 | 79.19 | 81.58 | 81.58 | 3.41% | 440,999 |
| Oct 17, 2025 | 77.83 | 79.49 | 76.60 | 78.89 | 78.89 | 2.35% | 736,067 |
| Oct 16, 2025 | 81.98 | 82.00 | 75.41 | 77.08 | 77.08 | -7.56% | 2,323,199 |
| Oct 15, 2025 | 85.46 | 85.74 | 82.62 | 83.38 | 83.38 | -2.22% | 430,542 |
| Oct 14, 2025 | 81.60 | 85.89 | 81.60 | 85.27 | 85.27 | 3.32% | 279,318 |