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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	86.2	85.46	85.46	86.85	84.81	464,111
July 29, 2025	87.27	85.8	85.8	87.51	85.74	439,909
July 28, 2025	85.72	86.48	86.48	86.57	85.22	338,037
July 25, 2025	86.41	85.3	85.3	86.41	84.25	775,743
July 24, 2025	88.23	86.43	86.43	88.23	86.22	352,931
July 23, 2025	90	88.26	88.26	90.4	87.77	472,632
July 22, 2025	89.69	89.43	89.43	90.57	88.18	798,400
July 21, 2025	90.06	89.44	89.44	91	89.08	597,811
July 18, 2025	91.24	89.73	89.73	92.09	89.23	808,675
July 17, 2025	87.05	89.47	89.47	90.65	86.5	1.46M
July 16, 2025	85.58	85.65	85.65	85.87	83.88	1.15M
July 15, 2025	87.48	84.91	84.91	87.97	84.85	382,200
July 14, 2025	86.22	87.8	87.8	94.61	86.01	594,949
July 11, 2025	87.08	86.35	86.35	87.36	85.5	478,800
July 10, 2025	86.54	87.47	87.47	88.11	81.56	412,639
July 09, 2025	86.75	86.68	86.68	86.92	85.94	392,400
July 08, 2025	85.44	86.22	86.22	86.95	85.11	351,594
July 07, 2025	85.84	85.31	85.31	86.64	84.64	598,632
July 03, 2025	84.86	85.85	85.85	86.4	84.48	379,828
July 02, 2025	82.78	84.26	84.26	84.68	81.55	409,700
July 01, 2025	78.82	82.6	82.6	83.14	78.82	419,210
June 30, 2025	79.48	79.4	79.4	80.82	78.77	346,405
June 27, 2025	79.17	78.96	78.96	79.68	78.33	485,700
June 26, 2025	77.48	78.82	78.82	79.05	77.07	285,000
June 25, 2025	77.63	77.08	77.08	77.65	76.81	378,926
June 24, 2025	77.86	77.88	77.88	84.13	77.33	318,300
June 23, 2025	76.14	77.26	77.26	77.33	74.99	365,815
June 20, 2025	76.19	75.89	75.89	76.46	75.73	402,136
June 18, 2025	74.62	75.72	75.72	76.33	73.61	272,400
June 17, 2025	75.26	74.86	74.86	76.86	74.82	386,693
June 16, 2025	75.81	75.54	75.54	77.01	75.38	382,302
June 13, 2025	75.39	75.36	75.36	82.75	74.36	455,900
June 12, 2025	75.96	76.65	76.65	77.2	75.25	319,500
June 11, 2025	77.96	76.62	76.62	78.6	76.53	387,335
June 10, 2025	77.96	77.95	77.95	78.91	77.39	541,600
June 09, 2025	76.24	77.96	77.96	79.14	76.24	1M
June 06, 2025	73.49	76.05	76.05	76.11	73.27	1.02M
June 05, 2025	72.38	72.37	72.37	72.99	71.26	344,900
June 04, 2025	72.57	72.13	72.13	73.1	71.69	234,500
June 03, 2025	71.16	72.64	72.64	72.78	70.81	260,847
June 02, 2025	71.27	71.47	71.47	71.64	70.11	344,540
May 30, 2025	72.09	71.69	71.69	72.31	71.24	241,000
May 29, 2025	71.94	72.33	72.33	72.48	71.62	252,600
May 28, 2025	72.95	71.58	71.58	73.6	71.5	709,011
May 27, 2025	72.31	73.16	73.16	73.2	71.16	381,386
May 23, 2025	70.26	71.44	71.44	71.96	70	453,986
May 22, 2025	71.85	72.05	72.05	72.91	71.33	384,100
May 21, 2025	74.56	72.35	72.35	74.6	72.32	281,636
May 20, 2025	75.39	75.35	75.35	75.85	74.8	287,804
May 19, 2025	74.78	75.61	75.61	78.36	74.63	311,900
May 16, 2025	76.44	75.83	75.83	76.5	75.63	331,732
May 15, 2025	76.26	76.69	76.69	76.79	75.75	262,500
May 14, 2025	75.55	76.19	76.19	76.73	73.77	378,100
May 13, 2025	76.06	76.02	76.02	76.72	75.13	320,696
May 12, 2025	76.76	75.41	75.41	77.49	72.52	439,900
May 09, 2025	72.8	72.85	72.85	73.46	72.41	242,000
May 08, 2025	70.91	72.61	72.61	73.06	70.83	442,405
May 07, 2025	70.96	70.05	70.05	70.96	69.65	340,700
May 06, 2025	71.16	69.9	69.94	71.79	68.74	374,159
May 05, 2025	69.91	70.52	70.52	71.53	69.85	422,638

Texas Capital Bancshares, Inc. (TCBI) NASDAQ