Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
93.35
+2.48 (2.73%)
At close: Dec 3, 2025, 4:00 PM EST
93.35
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:20 PM EST
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 91.15 | 93.57 | 90.59 | 93.35 | - | 2.73% | 616,551 |
| Dec 2, 2025 | 92.51 | 92.80 | 90.74 | 90.87 | 90.87 | -0.59% | 612,340 |
| 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% | 309,029 |
| 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 |
| Oct 13, 2025 | 81.49 | 82.58 | 80.64 | 82.53 | 82.53 | 2.93% | 382,164 |
| Oct 10, 2025 | 85.42 | 86.32 | 80.00 | 80.18 | 80.18 | -5.78% | 635,649 |
| Oct 9, 2025 | 86.32 | 86.66 | 84.69 | 85.10 | 85.10 | -1.33% | 286,684 |
| Oct 8, 2025 | 86.81 | 87.85 | 85.94 | 86.25 | 86.25 | -0.43% | 227,519 |
| Oct 7, 2025 | 86.74 | 88.11 | 85.83 | 86.62 | 86.62 | 0.14% | 407,312 |
| Oct 6, 2025 | 85.60 | 86.96 | 84.51 | 86.50 | 86.50 | 2.10% | 357,144 |
| Oct 3, 2025 | 84.16 | 85.34 | 84.14 | 84.72 | 84.72 | 0.62% | 321,107 |
| Oct 2, 2025 | 83.74 | 84.25 | 82.50 | 84.20 | 84.20 | 0.38% | 305,567 |
| Oct 1, 2025 | 83.97 | 84.49 | 83.23 | 83.88 | 83.88 | -0.77% | 240,260 |
| Sep 30, 2025 | 85.29 | 86.44 | 83.57 | 84.53 | 84.53 | -1.09% | 414,474 |
| Sep 29, 2025 | 86.50 | 86.61 | 84.10 | 85.46 | 85.46 | -1.21% | 282,592 |
| Sep 26, 2025 | 86.75 | 87.67 | 85.82 | 86.51 | 86.51 | 0.08% | 274,325 |
| Sep 25, 2025 | 85.91 | 87.06 | 84.98 | 86.44 | 86.44 | 0.50% | 533,292 |
| Sep 24, 2025 | 85.68 | 86.74 | 85.36 | 86.01 | 86.01 | 0.37% | 345,380 |