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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 07, 2025	83.55	83	83	83.62	81.04	467,200
February 06, 2025	82.66	83.52	83.52	83.54	81.25	472,200
February 05, 2025	80.89	82.51	82.51	82.56	79.76	592,210
February 04, 2025	77.04	80.06	80.06	80.31	76.45	733,537
February 03, 2025	77.05	77.23	77.23	78.67	76.39	442,138
January 31, 2025	79.54	78.95	78.95	80.15	78.38	369,049
January 30, 2025	79.49	79.3	79.3	80	78.53	313,422
January 29, 2025	77.91	78.51	78.51	79.67	77.69	505,600
January 28, 2025	78.87	77.83	77.83	79.37	76.94	438,000
January 27, 2025	77.7	78.68	78.68	78.99	77.3	493,017
January 24, 2025	76.82	77.45	77.45	77.97	76.17	676,500
January 23, 2025	79.94	76.95	76.95	81.12	76.48	891,303
January 22, 2025	81.07	80.56	80.56	81.53	80.47	787,130
January 21, 2025	81.29	81.57	81.57	82.08	80.77	408,408
January 17, 2025	79.8	80.74	80.74	80.87	79.07	390,539
January 16, 2025	78.7	78.96	78.96	79.29	77.73	491,800
January 15, 2025	79.78	78.91	78.91	80.03	77.88	531,000
January 14, 2025	74.4	76.77	76.77	76.84	73.86	625,336
January 13, 2025	72.56	74.05	74.05	74.52	72.51	683,700
January 10, 2025	74.98	73.25	73.25	76.14	72.67	620,400
January 08, 2025	75.95	76.64	76.64	77.22	75.45	444,500
January 07, 2025	77.91	76.68	76.68	77.97	75.85	411,300
January 06, 2025	77.57	77.59	77.59	79.2	77.44	280,327
January 03, 2025	77.16	77.25	77.25	77.56	75.69	298,700
January 02, 2025	78.99	76.81	76.81	79.08	76.56	223,100
December 31, 2024	78.24	78.2	78.2	78.66	77.88	225,800
December 30, 2024	77.17	77.72	77.72	78.29	76.48	288,940
December 27, 2024	78.16	77.61	77.61	78.84	76.87	222,109
December 26, 2024	77.53	78.63	78.63	78.84	77.11	168,700
December 24, 2024	77.76	78.3	78.3	78.36	77.13	127,946
December 23, 2024	76.4	77.65	77.65	77.84	76.14	268,500
December 20, 2024	75.91	76.77	76.77	78.24	75.91	1.05M
December 19, 2024	78.83	76.78	76.78	80.13	76.4	609,532
December 18, 2024	82.62	77.9	77.9	83.42	77.38	704,127
December 17, 2024	84.16	82.35	82.35	84.57	81.77	737,436
December 16, 2024	84.68	85.25	85.25	85.54	83.53	539,926
December 13, 2024	85.41	84.42	84.42	85.58	84.24	311,711
December 12, 2024	86.81	85.53	85.53	87.21	85.44	302,400
December 11, 2024	86.41	86.69	86.69	87.6	85.91	325,413
December 10, 2024	86.03	85.42	85.42	87.44	84.94	268,400
December 09, 2024	87.81	85.44	85.44	88.23	85.33	260,300
December 06, 2024	87.8	87.71	87.71	88.32	87.11	273,633
December 05, 2024	89.32	87.1	87.1	89.72	87.05	229,448
December 04, 2024	88.01	89	89	89.28	87.72	350,364
December 03, 2024	88.62	88.05	88.05	89.41	87.84	225,800
December 02, 2024	88.7	88.64	88.64	89.48	87.74	272,122
November 29, 2024	89.9	88.45	88.45	91.69	88.16	177,924
November 27, 2024	89.73	89.22	89.22	90.71	88.32	236,200
November 26, 2024	89.16	89.24	89.24	89.72	88.2	244,000
November 25, 2024	88.76	89.68	89.68	91.8	88.76	551,652
November 22, 2024	85.32	87.73	87.73	87.86	85.09	365,700

Texas Capital Bancshares, Inc. (TCBI) NASDAQ