Skip to main content
logo
Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
91.67
+1.13 (1.25%)
At close: Jan 2, 2026, 4:00 PM EST
91.70
+0.03 (0.03%)
After-hours: Jan 2, 2026, 4:20 PM EST

Texas Capital Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202691.1492.5189.7191.7091.701.28%321,489
Dec 31, 202592.0792.4090.5090.5490.54-1.50%234,273
Dec 30, 202592.8492.8791.8891.9291.92-1.17%208,823
Dec 29, 202593.8393.9592.4893.0193.01-0.84%317,789
Dec 26, 202593.5793.9292.8993.8093.800.06%204,842
Dec 24, 202593.4793.8892.9393.7493.740.32%87,525
Dec 23, 202593.3594.3693.1893.4493.440.02%321,018
Dec 22, 202593.1994.1792.7093.4293.420.90%465,933
Dec 19, 202592.3293.8792.0592.5992.59-0.29%1,507,381
Dec 18, 202594.2794.7692.7292.8692.86-0.50%542,364
Dec 17, 202594.7295.9993.1593.3393.33-1.47%512,277
Dec 16, 202595.5596.4691.9394.7294.72-1.44%477,487
Dec 15, 202596.4897.1995.5096.1096.100.71%388,335
Dec 12, 202597.4997.4994.9395.4295.42-1.64%321,046
Dec 11, 202596.5798.0796.3897.0197.010.28%321,145
Dec 10, 202592.9197.0692.9196.7496.743.75%576,165
Dec 9, 202593.0594.8693.0493.2493.24-0.05%402,904
Dec 8, 202593.4194.1292.4093.2993.29-0.16%524,605
Dec 5, 202593.3594.0392.8593.4493.44-0.53%413,854
Dec 4, 202592.9694.3292.7993.9493.940.63%385,772
Dec 3, 202591.1593.5790.5993.3593.352.73%619,458
Dec 2, 202592.5192.8090.7490.8790.87-0.59%615,689
Dec 1, 202589.2191.7089.2191.4191.411.38%424,418
Nov 28, 202590.6690.8489.9690.1790.17-0.07%399,162
Nov 26, 202590.1691.2789.8090.2390.23-0.54%309,034
Nov 25, 202588.9792.1688.9790.7290.722.46%458,436
Nov 24, 202587.6689.7986.9988.5488.540.67%383,290
Nov 21, 202585.0188.8384.8987.9587.953.69%481,930
Nov 20, 202585.8687.5084.7084.8284.820.09%392,557
Nov 19, 202583.7385.0983.6884.7484.741.10%300,593
Nov 18, 202582.3484.1982.3483.8283.821.43%405,586
Nov 17, 202585.2585.8482.1582.6482.64-3.68%406,610
Nov 14, 202583.9286.0083.2885.8085.801.36%537,876
Nov 13, 202586.8087.5984.3484.6584.65-3.08%413,970
Nov 12, 202587.1988.4987.0387.3487.34-0.05%379,066
Nov 11, 202586.9688.0686.5187.3887.380.55%616,899
Nov 10, 202587.1988.1886.6186.9086.900.18%427,553
Nov 7, 202584.4686.7483.9986.7486.742.47%295,777
Nov 6, 202584.9985.9084.0984.6584.65-0.67%406,219
Nov 5, 202584.0186.2984.0185.2285.221.74%534,960
Nov 4, 202584.6084.9983.1983.7683.76-1.82%417,777
Nov 3, 202583.2285.3482.7285.3185.311.75%572,942
Oct 31, 202581.6484.0881.2783.8483.842.07%478,265
Oct 30, 202583.2885.1782.0282.1482.14-1.43%508,278
Oct 29, 202583.6685.4282.9583.3383.33-0.66%473,021
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