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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	69.92	70.58	70.58	71	68.95	453,656
May 01, 2025	68.07	68.75	68.75	69.69	67.55	626,000
April 30, 2025	67.65	68.15	68.15	68.45	66.61	449,254
April 29, 2025	68.29	68.5	68.5	69.26	67.68	343,700
April 28, 2025	67.89	68.54	68.54	68.81	67.57	457,200
April 25, 2025	67.42	67.89	67.89	68.33	67.11	447,400
April 24, 2025	67.36	68.21	68.21	68.38	66.26	464,740
April 23, 2025	67.95	67.19	67.19	69.76	66.78	520,631
April 22, 2025	64.48	65.89	65.89	66.47	63.69	777,049
April 21, 2025	64.59	64.21	64.21	65.86	63.91	791,000
April 17, 2025	62.5	66.03	66.03	67.08	62.5	885,300
April 16, 2025	65.7	65.15	65.15	65.87	63.41	886,505
April 15, 2025	63.42	64.21	64.21	65.44	63.42	536,434
April 14, 2025	62.81	63.45	63.45	63.67	61.38	684,810
April 11, 2025	60.51	62.01	62.01	62.31	59.37	824,782
April 10, 2025	64.28	61.24	61.24	65.79	59.67	896,900
April 09, 2025	61.06	66.24	66.24	68.22	59.77	1.03M
April 08, 2025	64.91	62.07	62.07	67.46	60.84	803,549
April 07, 2025	62.34	62.96	62.96	66.6	60.62	901,127
April 04, 2025	62.98	64.5	64.5	66.2	61.42	864,381
April 03, 2025	70.36	66.62	66.62	72.03	66.56	822,682
April 02, 2025	73.36	74.71	74.71	76.25	73.36	566,028
April 01, 2025	73.23	74.36	74.36	75.19	73.22	351,013
March 31, 2025	73.05	74.7	74.7	75.07	72.61	398,517
March 28, 2025	75.01	73.79	73.79	77.47	72.78	432,734
March 27, 2025	76.43	75.31	75.31	76.43	73.56	492,067
March 26, 2025	77.22	76.38	76.38	78.57	76.16	310,512
March 25, 2025	77.6	76.85	76.85	78.26	76.73	491,500
March 24, 2025	77.27	77.65	77.65	78.09	76.75	407,823
March 21, 2025	75.14	75.88	75.88	76.36	74.44	751,290
March 20, 2025	75.47	75.61	75.61	77.17	72.1	363,000
March 19, 2025	75.58	76.22	76.22	76.88	73.91	363,909
March 18, 2025	75.13	75.37	75.37	75.68	73.51	406,438
March 17, 2025	74.36	75.62	75.62	75.7	73.98	541,300
March 14, 2025	72.16	74.65	74.65	74.7	72.03	453,813
March 13, 2025	72.36	71.46	71.46	73.22	71.21	565,400
March 12, 2025	70.7	72.16	72.16	73.03	70.25	678,918
March 11, 2025	71.76	70.86	70.86	73.26	70.23	783,800
March 10, 2025	72.7	71.76	71.76	74	70.95	852,600
March 07, 2025	73.27	74.01	74.01	74.62	72.41	771,246
March 06, 2025	74.46	73.72	73.72	74.83	73.31	409,735
March 05, 2025	74.78	75.19	75.19	75.75	73.56	505,400
March 04, 2025	77.22	74.72	74.72	78.79	73.41	551,200
March 03, 2025	79.07	78.1	78.1	80.22	77.63	420,025
February 28, 2025	79.06	79.16	79.16	79.87	78.19	385,659
February 27, 2025	78.45	78.59	78.59	79.63	77.25	253,136
February 26, 2025	79	78.15	78.15	79.85	77.68	358,845
February 25, 2025	78.77	78.91	78.91	80.02	78.41	351,327
February 24, 2025	80.36	78.65	78.65	80.58	78.61	357,700
February 21, 2025	81.96	79.58	79.58	81.96	79.33	381,207
February 20, 2025	81.68	81.06	81.06	82.05	79.83	368,614
February 19, 2025	81.42	82.16	82.16	82.72	81.42	320,900
February 18, 2025	80.95	82.21	82.21	82.3	80.79	350,919
February 14, 2025	82.94	81.02	81.02	83.4	80.91	336,731
February 13, 2025	82.25	82.36	82.36	82.87	81.48	344,516
February 12, 2025	82.68	82.01	82.01	83.51	81.45	396,300
February 11, 2025	81.15	83.85	83.85	83.89	79.16	368,884
February 10, 2025	82.81	82.13	82.13	83.34	82.01	439,715

Texas Capital Bancshares, Inc. (TCBI) NASDAQ