Skip to main content
Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
78.96
+0.14 (0.18%)
At close: Jun 27, 2025, 4:00 PM
78.96
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT

Texas Capital Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202579.1779.6878.3378.9678.960.18%485,686
Jun 26, 202577.4879.0577.0778.8278.822.26%284,978
Jun 25, 202577.6377.6576.8177.0877.08-1.03%378,926
Jun 24, 202577.8684.1377.3377.8877.880.80%318,285
Jun 23, 202576.1477.3474.9977.2677.261.81%365,815
Jun 20, 202576.1976.4675.7375.8975.890.22%402,136
Jun 18, 202574.6276.3373.6275.7275.721.15%272,395
Jun 17, 202575.2676.8674.8074.8674.86-0.90%386,693
Jun 16, 202575.8177.0175.3875.5475.540.24%382,302
Jun 13, 202575.3982.7574.3675.3675.36-1.68%455,897
Jun 12, 202575.9677.2075.2576.6576.650.04%319,472
Jun 11, 202577.9678.6076.5376.6276.62-1.71%387,335
Jun 10, 202577.9678.9177.3977.9577.95-0.01%541,571
Jun 9, 202576.2479.1476.2477.9677.962.51%1,000,610
Jun 6, 202573.4976.1173.2776.0576.055.08%1,019,033
Jun 5, 202572.3872.9971.2672.3772.370.33%344,856
Jun 4, 202572.5773.1071.6972.1372.13-0.70%234,489
Jun 3, 202571.1672.7870.8172.6472.641.64%260,847
Jun 2, 202571.2771.6470.1171.4771.47-0.31%344,540
May 30, 202572.0972.3171.2471.6971.69-0.88%240,965
May 29, 202571.9472.4871.6272.3372.331.05%252,576
May 28, 202572.9573.6071.5071.5871.58-2.16%709,011
May 27, 202572.3173.2071.1673.1673.162.41%381,386
May 23, 202570.2671.9670.0071.4471.44-0.85%453,986
May 22, 202571.8572.9171.3372.0572.05-0.41%384,077
May 21, 202574.5674.6072.3272.3572.35-3.98%281,636
May 20, 202575.3975.8574.8075.3575.35-0.34%287,804
May 19, 202574.7878.3674.6375.6175.61-0.29%311,855
May 16, 202576.4476.5075.6375.8375.83-1.12%351,973
May 15, 202576.2676.7975.7576.6976.690.66%262,489
May 14, 202575.5576.7373.7776.1976.190.22%378,092
May 13, 202576.0676.7275.1376.0276.020.81%320,696
May 12, 202576.7677.4972.5275.4175.413.51%439,850
May 9, 202572.8073.4672.4172.8572.850.33%241,964
May 8, 202570.9173.0670.8372.6172.613.65%442,405
May 7, 202570.9670.9669.6570.0570.050.21%340,681
May 6, 202571.1671.7968.7469.9069.90-0.87%408,965
May 5, 202569.9171.5369.8570.5270.52-0.09%422,638
May 2, 202569.9271.0068.9570.5870.582.66%453,656
May 1, 202568.0769.7067.5568.7568.750.88%625,958
Apr 30, 202567.6568.4566.6168.1568.15-0.51%449,296
Apr 29, 202568.2969.2667.6868.5068.50-0.06%343,672
Apr 28, 202567.8968.8167.5768.5468.540.96%457,187
Apr 25, 202567.4268.3367.1167.8967.89-0.47%447,389
Apr 24, 202567.3668.3866.2668.2168.211.52%464,740
Apr 23, 202567.9569.7666.7867.1967.191.97%520,631
Apr 22, 202564.4866.4763.6965.8965.892.62%777,131
Apr 21, 202564.5965.8663.9164.2164.21-2.76%790,991
Apr 17, 202562.5067.0862.5066.0366.031.35%885,254
Apr 16, 202565.7065.8763.4165.1565.151.46%889,811