Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
75.88
+0.47 (0.62%)
May 13, 2025, 1:07 PM - Market open
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 76.06 | 76.72 | 75.13 | 75.86 | - | 0.60% | 62,333 |
| May 12, 2025 | 76.76 | 77.49 | 72.52 | 75.41 | 75.41 | 3.51% | 439,850 |
| May 9, 2025 | 72.80 | 73.46 | 72.41 | 72.85 | 72.85 | 0.33% | 241,964 |
| May 8, 2025 | 70.91 | 73.06 | 70.83 | 72.61 | 72.61 | 3.65% | 442,405 |
| May 7, 2025 | 70.96 | 70.96 | 69.65 | 70.05 | 70.05 | 0.21% | 340,681 |
| May 6, 2025 | 71.16 | 71.79 | 68.74 | 69.90 | 69.90 | -0.87% | 408,965 |
| May 5, 2025 | 69.91 | 71.53 | 69.85 | 70.52 | 70.52 | -0.09% | 422,638 |
| May 2, 2025 | 69.92 | 71.00 | 68.95 | 70.58 | 70.58 | 2.66% | 453,656 |
| May 1, 2025 | 68.07 | 69.70 | 67.55 | 68.75 | 68.75 | 0.88% | 625,958 |
| Apr 30, 2025 | 67.65 | 68.45 | 66.61 | 68.15 | 68.15 | -0.51% | 449,296 |
| Apr 29, 2025 | 68.29 | 69.26 | 67.68 | 68.50 | 68.50 | -0.06% | 343,672 |
| Apr 28, 2025 | 67.89 | 68.81 | 67.57 | 68.54 | 68.54 | 0.96% | 457,187 |
| Apr 25, 2025 | 67.42 | 68.33 | 67.11 | 67.89 | 67.89 | -0.47% | 447,389 |
| Apr 24, 2025 | 67.36 | 68.38 | 66.26 | 68.21 | 68.21 | 1.52% | 464,740 |
| Apr 23, 2025 | 67.95 | 69.76 | 66.78 | 67.19 | 67.19 | 1.97% | 520,631 |
| Apr 22, 2025 | 64.48 | 66.47 | 63.69 | 65.89 | 65.89 | 2.62% | 777,131 |
| Apr 21, 2025 | 64.59 | 65.86 | 63.91 | 64.21 | 64.21 | -2.76% | 790,991 |
| Apr 17, 2025 | 62.50 | 67.08 | 62.50 | 66.03 | 66.03 | 1.35% | 885,254 |
| Apr 16, 2025 | 65.70 | 65.87 | 63.41 | 65.15 | 65.15 | 1.46% | 889,811 |
| Apr 15, 2025 | 63.42 | 65.44 | 63.42 | 64.21 | 64.21 | 1.20% | 564,395 |
| Apr 14, 2025 | 62.81 | 63.67 | 61.38 | 63.45 | 63.45 | 2.32% | 684,810 |
| Apr 11, 2025 | 60.51 | 62.31 | 59.37 | 62.01 | 62.01 | 1.26% | 824,814 |
| Apr 10, 2025 | 64.28 | 65.79 | 59.67 | 61.24 | 61.24 | -7.55% | 896,866 |
| Apr 9, 2025 | 61.06 | 68.22 | 59.77 | 66.24 | 66.24 | 6.72% | 1,070,240 |
| Apr 8, 2025 | 64.91 | 67.46 | 60.84 | 62.07 | 62.07 | -1.41% | 803,549 |
| Apr 7, 2025 | 62.34 | 66.60 | 60.62 | 62.96 | 62.96 | -2.39% | 901,127 |
| Apr 4, 2025 | 62.98 | 66.20 | 61.42 | 64.50 | 64.50 | -3.18% | 864,381 |
| Apr 3, 2025 | 70.36 | 72.03 | 66.56 | 66.62 | 66.62 | -10.83% | 822,712 |
| Apr 2, 2025 | 73.36 | 76.25 | 73.36 | 74.71 | 74.71 | 0.47% | 566,028 |
| Apr 1, 2025 | 73.23 | 75.19 | 73.22 | 74.36 | 74.36 | -0.46% | 351,013 |
| Mar 31, 2025 | 73.05 | 75.07 | 72.62 | 74.70 | 74.70 | 1.23% | 398,517 |
| Mar 28, 2025 | 75.01 | 77.47 | 72.78 | 73.79 | 73.79 | -2.02% | 432,734 |
| Mar 27, 2025 | 76.43 | 76.43 | 73.56 | 75.31 | 75.31 | -1.40% | 492,263 |
| Mar 26, 2025 | 77.22 | 78.57 | 76.16 | 76.38 | 76.38 | -0.61% | 310,512 |
| Mar 25, 2025 | 77.60 | 78.26 | 76.73 | 76.85 | 76.85 | -1.03% | 491,497 |
| Mar 24, 2025 | 77.27 | 78.09 | 76.75 | 77.65 | 77.65 | 2.33% | 407,823 |
| Mar 21, 2025 | 75.14 | 76.36 | 74.45 | 75.88 | 75.88 | 0.36% | 758,358 |
| Mar 20, 2025 | 75.47 | 77.17 | 72.10 | 75.61 | 75.61 | -0.80% | 362,984 |
| Mar 19, 2025 | 75.58 | 76.88 | 73.91 | 76.22 | 76.22 | 1.13% | 363,909 |
| Mar 18, 2025 | 75.13 | 75.68 | 73.51 | 75.37 | 75.37 | -0.33% | 406,438 |
| Mar 17, 2025 | 74.36 | 75.70 | 73.98 | 75.62 | 75.62 | 1.30% | 541,277 |
| Mar 14, 2025 | 72.16 | 74.70 | 72.03 | 74.65 | 74.65 | 4.46% | 453,813 |
| Mar 13, 2025 | 72.36 | 73.22 | 71.21 | 71.46 | 71.46 | -0.97% | 565,384 |
| Mar 12, 2025 | 70.70 | 73.03 | 70.25 | 72.16 | 72.16 | 1.83% | 678,918 |
| Mar 11, 2025 | 71.76 | 73.26 | 70.23 | 70.86 | 70.86 | -1.25% | 783,791 |
| Mar 10, 2025 | 72.70 | 74.00 | 70.95 | 71.76 | 71.76 | -3.04% | 849,995 |
| Mar 7, 2025 | 73.27 | 74.62 | 72.41 | 74.01 | 74.01 | 0.39% | 773,815 |
| Mar 6, 2025 | 74.46 | 74.83 | 73.31 | 73.72 | 73.72 | -1.96% | 409,735 |
| Mar 5, 2025 | 74.78 | 75.75 | 73.56 | 75.19 | 75.19 | 0.63% | 505,372 |
| Mar 4, 2025 | 77.22 | 78.79 | 73.41 | 74.72 | 74.72 | -4.33% | 551,186 |