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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	85.01	87.95	87.95	88.83	84.89	481,930
November 20, 2025	85.86	84.82	84.82	87.5	84.7	392,600
November 19, 2025	83.73	84.74	84.74	85.09	83.68	300,600
November 18, 2025	82.34	83.82	83.82	84.19	82.34	405,600
November 17, 2025	85.25	82.64	82.64	85.84	82.15	406,610
November 14, 2025	83.92	85.8	85.8	86	83.28	537,900
November 13, 2025	86.8	84.65	84.65	87.59	84.34	414,000
November 12, 2025	87.19	87.34	87.34	88.49	87.03	379,100
November 11, 2025	86.96	87.38	87.38	88.06	86.51	616,900
November 10, 2025	87.19	86.9	86.9	88.18	86.61	427,600
November 07, 2025	84.46	86.74	86.74	86.74	83.99	295,800
November 06, 2025	84.99	84.65	84.65	85.9	84.09	406,219
November 05, 2025	84.01	85.22	85.22	86.29	84.01	534,960
November 04, 2025	84.6	83.76	83.76	84.99	83.19	417,800
November 03, 2025	83.22	85.31	85.31	85.34	82.72	572,942
October 31, 2025	81.64	83.84	83.84	84.08	81.27	478,265
October 30, 2025	83.28	82.14	82.14	85.17	82.02	508,300
October 29, 2025	83.66	83.33	83.33	85.42	82.95	473,021
October 28, 2025	85.91	83.88	83.88	86.02	83	477,249
October 27, 2025	85.97	85.9	85.9	86.93	84.42	678,700
October 24, 2025	85.44	85.45	85.48	86.8	84.77	650,815
October 23, 2025	83.61	84.52	84.52	85.75	81.97	724,100
October 22, 2025	82.02	82.03	82.03	83.5	80.94	782,395
October 21, 2025	81.17	81.69	81.69	81.89	80.91	349,220
October 20, 2025	79.76	81.58	81.58	82.12	79.19	441,000
October 17, 2025	77.83	78.89	78.89	79.49	76.6	736,100
October 16, 2025	81.98	77.08	77.08	82	75.41	2.32M
October 15, 2025	85.46	83.38	83.38	85.74	82.62	430,542
October 14, 2025	81.6	85.27	85.27	85.89	81.6	279,318
October 13, 2025	81.49	82.53	82.53	82.58	80.64	382,200
October 10, 2025	85.42	80.18	80.18	86.32	80	635,649
October 09, 2025	86.32	85.1	85.1	86.66	84.69	286,700
October 08, 2025	86.81	86.25	86.25	87.85	85.94	227,519
October 07, 2025	86.74	86.62	86.62	88.11	85.83	407,312
October 06, 2025	85.6	86.5	86.5	86.96	84.51	357,144
October 03, 2025	84.16	84.72	84.72	85.34	84.14	321,107
October 02, 2025	83.74	84.2	84.2	84.25	82.5	305,600
October 01, 2025	83.97	83.88	83.88	84.49	83.23	240,300

Texas Capital Bancshares, Inc. (TCBI) NASDAQ