Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
83.33
-0.55 (-0.66%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 83.66 | 85.42 | 82.95 | 83.33 | - | -0.66% | 472,902 |
| 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 |
| Sep 23, 2025 | 85.67 | 86.89 | 84.94 | 85.69 | 85.69 | 0.39% | 474,423 |
| Sep 22, 2025 | 86.54 | 87.60 | 84.78 | 85.36 | 85.36 | -1.86% | 389,936 |
| Sep 19, 2025 | 87.79 | 87.80 | 86.23 | 86.98 | 86.98 | -1.01% | 821,523 |
| Sep 18, 2025 | 85.85 | 87.99 | 85.60 | 87.87 | 87.87 | 3.05% | 475,731 |
| Sep 17, 2025 | 84.64 | 87.46 | 83.78 | 85.27 | 85.27 | 1.29% | 403,823 |
| Sep 16, 2025 | 85.26 | 85.26 | 82.83 | 84.18 | 84.18 | -1.27% | 367,252 |
| Sep 15, 2025 | 87.22 | 87.27 | 85.18 | 85.26 | 85.26 | -1.98% | 400,703 |
| Sep 12, 2025 | 86.94 | 87.81 | 86.38 | 86.98 | 86.98 | -0.42% | 271,992 |
| Sep 11, 2025 | 87.29 | 87.71 | 86.20 | 87.35 | 87.35 | 0.14% | 368,783 |
| Sep 10, 2025 | 86.58 | 87.35 | 86.46 | 87.23 | 87.23 | 0.81% | 363,311 |
| Sep 9, 2025 | 87.08 | 87.40 | 86.07 | 86.53 | 86.53 | -0.88% | 411,319 |
| Sep 8, 2025 | 86.71 | 87.52 | 85.27 | 87.30 | 87.30 | 0.90% | 384,521 |
| Sep 5, 2025 | 87.54 | 88.30 | 85.77 | 86.52 | 86.52 | -0.78% | 404,626 |
| Sep 4, 2025 | 86.72 | 87.31 | 86.06 | 87.20 | 87.20 | 0.93% | 341,147 |
| Sep 3, 2025 | 85.55 | 86.68 | 84.95 | 86.40 | 86.40 | 0.50% | 349,920 |
| Sep 2, 2025 | 85.45 | 86.53 | 85.01 | 85.97 | 85.97 | -0.69% | 391,221 |
| Aug 29, 2025 | 86.78 | 87.47 | 86.44 | 86.57 | 86.57 | -0.07% | 532,479 |
| Aug 28, 2025 | 87.47 | 87.47 | 85.79 | 86.63 | 86.63 | -0.55% | 395,709 |
| Aug 27, 2025 | 86.22 | 88.02 | 86.16 | 87.11 | 87.11 | 0.48% | 521,847 |
| Aug 26, 2025 | 86.11 | 87.19 | 85.92 | 86.69 | 86.69 | 0.62% | 706,407 |
| Aug 25, 2025 | 87.25 | 87.58 | 86.00 | 86.16 | 86.16 | -1.53% | 280,877 |
| Aug 22, 2025 | 84.20 | 87.80 | 83.79 | 87.50 | 87.50 | 4.54% | 1,160,210 |
| Aug 21, 2025 | 83.54 | 84.45 | 83.39 | 83.70 | 83.70 | -0.46% | 204,849 |
| Aug 20, 2025 | 83.92 | 84.70 | 83.28 | 84.09 | 84.09 | 0.60% | 386,096 |