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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	83.97	83.88	83.88	84.49	83.23	240,300
September 30, 2025	85.29	84.53	84.53	86.44	83.57	414,500
September 29, 2025	86.5	85.46	85.46	86.61	84.1	282,600
September 26, 2025	86.75	86.51	86.51	87.67	85.82	274,325
September 25, 2025	85.91	86.44	86.44	87.06	84.98	533,300
September 24, 2025	85.68	86.01	86.01	86.74	85.36	345,400
September 23, 2025	85.67	85.69	85.69	86.89	84.94	474,423
September 22, 2025	86.54	85.36	85.36	87.6	84.78	389,936
September 19, 2025	87.79	86.98	86.98	87.8	86.23	821,500
September 18, 2025	85.85	87.87	87.87	87.99	85.6	475,700
September 17, 2025	84.64	85.27	85.27	87.46	83.78	403,800
September 16, 2025	85.26	84.18	84.18	85.26	82.83	366,240
September 15, 2025	87.22	85.26	85.26	87.27	85.18	400,703
September 12, 2025	86.94	86.98	86.98	87.81	86.38	272,000
September 11, 2025	87.29	87.35	87.35	87.71	86.2	341,237
September 10, 2025	86.58	87.23	87.23	87.35	86.46	363,311
September 09, 2025	87.08	86.53	86.53	87.4	86.07	411,319
September 08, 2025	86.71	87.3	87.3	87.52	85.27	384,521
September 05, 2025	87.54	86.52	86.52	88.3	85.78	356,191
September 04, 2025	86.72	87.2	87.2	87.31	86.06	341,147
September 03, 2025	85.55	86.4	86.4	86.68	84.95	349,920
September 02, 2025	85.45	85.97	85.97	86.53	85.01	391,221
August 29, 2025	86.78	86.57	86.57	87.47	86.44	532,500
August 28, 2025	87.47	86.63	86.63	87.47	85.79	395,709
August 27, 2025	86.22	87.11	87.11	88.02	86.16	521,847
August 26, 2025	86.11	86.69	86.69	87.19	85.92	706,407
August 25, 2025	87.25	86.16	86.16	87.58	86	280,900
August 22, 2025	84.2	87.5	87.5	87.8	83.79	1.16M
August 21, 2025	83.54	83.7	83.7	84.45	83.39	192,844
August 20, 2025	83.92	84.09	84.09	84.7	83.28	386,100
August 19, 2025	84.19	83.59	83.59	85.68	83.47	443,900
August 18, 2025	83.7	84.35	84.35	84.41	83.27	291,300
August 15, 2025	84.7	83.94	83.94	84.83	83.35	466,600
August 14, 2025	83.17	84.59	84.59	84.9	82.15	327,900
August 13, 2025	82.91	84.25	84.25	84.44	82.51	410,909
August 12, 2025	80.24	82.51	82.51	82.56	79.58	423,400
August 11, 2025	80.3	79.46	79.46	82.06	79.15	280,300
August 08, 2025	80.35	80.17	80.24	80.88	79.61	317,843
August 07, 2025	81.53	79.7	79.7	83.2	79.17	270,037
August 06, 2025	81.27	80.57	80.57	81.27	80.37	318,800
August 05, 2025	81.61	81.34	81.34	81.95	79.28	459,711
August 04, 2025	81.42	81.31	81.31	81.46	80.71	386,000
August 01, 2025	82.59	80.92	80.92	82.81	79.81	658,000
July 31, 2025	84.9	83.97	83.97	85.37	83.66	383,800
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

Texas Capital Bancshares, Inc. (TCBI) NASDAQ