Texas Capital Bancshares, Inc. - TCBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.89	105.02	105.02	106	103.39	628,704
February 19, 2026	104.1	104.64	104.64	105.9	103.83	479,300
February 18, 2026	104.38	104.93	104.93	106.67	104.38	535,400
February 17, 2026	103.75	104.37	104.37	105.62	103.26	601,818
February 13, 2026	100.53	103.42	103.42	103.74	99.24	429,927
February 12, 2026	104.2	100.84	100.84	105.42	99.91	393,723
February 11, 2026	105.06	103.02	103.02	106	102.91	352,827
February 10, 2026	104	104	104	105.11	103.22	296,764
February 09, 2026	104.78	104.62	104.62	106.34	104.35	362,913
February 06, 2026	105.05	104.47	104.47	107.88	103.62	702,717
February 05, 2026	104.72	103.5	103.5	106.25	100	937,735
February 04, 2026	106.59	105.03	105.03	108.92	105.01	677,713
February 03, 2026	102.95	105.98	105.98	106.22	102.2	695,839
February 02, 2026	100.58	102.48	102.48	103.81	100.58	449,611
January 30, 2026	100.02	101.17	101.17	101.95	98.16	377,806
January 29, 2026	99.5	101.03	101.03	101.77	99.21	426,600
January 28, 2026	98.06	98.87	98.87	99	97.07	428,738
January 27, 2026	97.94	97.63	97.63	98.85	97.21	358,500
January 26, 2026	96.67	97.63	97.63	98.06	96.32	427,400
January 23, 2026	101.57	97.05	97.05	101.99	96.68	560,700
January 22, 2026	103.53	102.24	102.24	105.36	101.59	724,503
January 21, 2026	98.07	102.28	102.28	102.65	97.04	809,407
January 20, 2026	96.25	97.29	97.29	98.6	96.25	479,794
January 16, 2026	98.08	98.01	98.01	100.48	97.84	382,000
January 15, 2026	96.76	98.37	98.37	99.51	96.76	404,300
January 14, 2026	95.5	96.64	96.64	96.66	94.88	443,517
January 13, 2026	95.66	95.86	95.86	97.22	95	356,025
January 12, 2026	96.31	95.65	95.65	96.55	95.03	285,014
January 09, 2026	97.2	97.2	97.2	98.31	95.93	458,049
January 08, 2026	95	97.48	97.48	97.75	95	353,639
January 07, 2026	95	95.41	95.41	95.9	94	388,000
January 06, 2026	93.79	95.08	95.08	95.38	93.2	304,900
January 05, 2026	91.3	94.38	94.38	94.72	91.3	292,400
January 02, 2026	91.14	91.7	91.7	92.51	89.71	321,500
December 31, 2025	92.07	90.54	90.54	92.4	90.5	234,548
December 30, 2025	92.84	91.92	91.92	92.87	91.88	208,827
December 29, 2025	93.83	93.01	93.01	93.95	92.48	318,411
December 26, 2025	93.57	93.8	93.8	93.92	92.89	204,842
December 24, 2025	93.47	93.74	93.74	93.88	92.93	87,525
December 23, 2025	93.35	93.44	93.44	94.36	93.18	321,018
December 22, 2025	93.19	93.42	93.42	94.17	92.7	469,133
December 19, 2025	92.32	92.59	92.59	93.87	92.05	1.53M
December 18, 2025	94.27	92.86	92.86	94.76	92.72	542,400
December 17, 2025	94.72	93.33	93.31	95.99	93.15	493,176
December 16, 2025	95.55	94.72	94.72	96.46	91.93	477,500
December 15, 2025	96.48	96.1	96.1	97.19	95.5	388,335
December 12, 2025	97.49	95.42	95.42	97.49	94.93	321,046
December 11, 2025	96.57	97.01	97.01	98.07	96.38	321,145
December 10, 2025	92.91	96.74	96.74	97.06	92.91	576,200
December 09, 2025	93.05	93.24	93.24	94.86	93.04	402,904
December 08, 2025	93.41	93.29	93.29	94.12	92.4	524,605
December 05, 2025	93.35	93.44	93.44	94.03	92.85	413,900
December 04, 2025	92.96	93.94	93.94	94.32	92.79	371,748
December 03, 2025	91.15	93.35	93.35	93.57	90.59	616,900
December 02, 2025	92.51	90.87	90.87	92.8	90.74	615,700
December 01, 2025	89.21	91.41	91.41	91.7	89.21	424,418
November 28, 2025	90.66	90.17	90.17	90.84	89.96	399,200
November 26, 2025	90.16	90.23	90.23	91.27	89.8	309,034
November 25, 2025	88.97	90.72	90.72	92.16	88.97	458,436
November 24, 2025	87.66	88.54	88.54	89.79	86.99	383,300

Texas Capital Bancshares, Inc. (TCBI) NASDAQ