Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
83.64
-0.61 (-0.73%)
Aug 14, 2025, 12:25 PM - Market open
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 82.91 | 84.44 | 82.51 | 84.25 | 84.25 | 2.11% | 410,909 |
| Aug 12, 2025 | 80.24 | 82.56 | 79.58 | 82.51 | 82.51 | 3.84% | 423,358 |
| Aug 11, 2025 | 80.30 | 82.06 | 79.15 | 79.46 | 79.46 | -0.89% | 280,265 |
| Aug 8, 2025 | 80.35 | 80.88 | 79.53 | 80.17 | 80.17 | 0.59% | 325,581 |
| Aug 7, 2025 | 81.53 | 83.20 | 79.17 | 79.70 | 79.70 | -1.08% | 270,037 |
| Aug 6, 2025 | 81.27 | 81.27 | 80.37 | 80.57 | 80.57 | -0.95% | 318,797 |
| Aug 5, 2025 | 81.61 | 81.95 | 79.28 | 81.34 | 81.34 | 0.04% | 459,711 |
| Aug 4, 2025 | 81.42 | 81.46 | 80.71 | 81.31 | 81.31 | 0.48% | 385,959 |
| Aug 1, 2025 | 82.59 | 82.81 | 79.81 | 80.92 | 80.92 | -3.63% | 657,977 |
| Jul 31, 2025 | 84.90 | 85.37 | 83.66 | 83.97 | 83.97 | -1.74% | 383,789 |
| Jul 30, 2025 | 86.20 | 86.85 | 84.81 | 85.46 | 85.46 | -0.40% | 464,111 |
| Jul 29, 2025 | 87.27 | 87.51 | 85.74 | 85.80 | 85.80 | -0.79% | 439,909 |
| Jul 28, 2025 | 85.72 | 86.57 | 85.22 | 86.48 | 86.48 | 1.38% | 338,037 |
| Jul 25, 2025 | 86.41 | 86.41 | 84.25 | 85.30 | 85.30 | -1.31% | 775,743 |
| Jul 24, 2025 | 88.23 | 88.23 | 86.22 | 86.43 | 86.43 | -2.07% | 352,931 |
| Jul 23, 2025 | 90.00 | 90.40 | 87.77 | 88.26 | 88.26 | -1.31% | 472,632 |
| Jul 22, 2025 | 89.69 | 90.57 | 88.18 | 89.43 | 89.43 | -0.01% | 798,391 |
| Jul 21, 2025 | 90.06 | 91.00 | 89.08 | 89.44 | 89.44 | -0.32% | 597,811 |
| Jul 18, 2025 | 91.24 | 92.09 | 89.23 | 89.73 | 89.73 | 0.29% | 808,730 |
| Jul 17, 2025 | 87.05 | 90.65 | 86.50 | 89.47 | 89.47 | 4.46% | 1,457,628 |
| Jul 16, 2025 | 85.58 | 85.87 | 83.88 | 85.65 | 85.65 | 0.87% | 1,150,186 |
| Jul 15, 2025 | 87.48 | 87.97 | 84.85 | 84.91 | 84.91 | -3.29% | 382,153 |
| Jul 14, 2025 | 86.22 | 94.61 | 86.01 | 87.80 | 87.80 | 1.68% | 594,949 |
| Jul 11, 2025 | 87.08 | 87.36 | 85.50 | 86.35 | 86.35 | -1.28% | 478,762 |
| Jul 10, 2025 | 86.54 | 88.11 | 81.56 | 87.47 | 87.47 | 0.91% | 412,639 |
| Jul 9, 2025 | 86.75 | 86.92 | 85.94 | 86.68 | 86.68 | 0.53% | 392,377 |
| Jul 8, 2025 | 85.44 | 86.95 | 85.11 | 86.22 | 86.22 | 1.07% | 414,276 |
| Jul 7, 2025 | 85.84 | 86.64 | 84.64 | 85.31 | 85.31 | -0.63% | 598,632 |
| Jul 3, 2025 | 84.86 | 86.31 | 82.10 | 85.85 | 85.85 | 1.89% | 381,242 |
| Jul 2, 2025 | 82.78 | 84.68 | 81.55 | 84.26 | 84.26 | 2.01% | 409,664 |
| Jul 1, 2025 | 78.82 | 83.14 | 78.82 | 82.60 | 82.60 | 4.03% | 419,210 |
| Jun 30, 2025 | 79.48 | 80.82 | 78.77 | 79.40 | 79.40 | 0.56% | 346,405 |
| Jun 27, 2025 | 79.17 | 79.68 | 78.33 | 78.96 | 78.96 | 0.18% | 485,691 |
| Jun 26, 2025 | 77.48 | 79.05 | 77.07 | 78.82 | 78.82 | 2.26% | 284,978 |
| Jun 25, 2025 | 77.63 | 77.65 | 76.81 | 77.08 | 77.08 | -1.03% | 378,926 |
| Jun 24, 2025 | 77.86 | 84.13 | 77.33 | 77.88 | 77.88 | 0.80% | 318,285 |
| Jun 23, 2025 | 76.14 | 77.34 | 74.99 | 77.26 | 77.26 | 1.81% | 365,815 |
| Jun 20, 2025 | 76.19 | 76.46 | 75.73 | 75.89 | 75.89 | 0.22% | 402,136 |
| Jun 18, 2025 | 74.62 | 76.33 | 73.62 | 75.72 | 75.72 | 1.15% | 272,395 |
| Jun 17, 2025 | 75.26 | 76.86 | 74.80 | 74.86 | 74.86 | -0.90% | 386,693 |
| Jun 16, 2025 | 75.81 | 77.01 | 75.38 | 75.54 | 75.54 | 0.24% | 382,302 |
| Jun 13, 2025 | 75.39 | 82.75 | 74.36 | 75.36 | 75.36 | -1.68% | 455,897 |
| Jun 12, 2025 | 75.96 | 77.20 | 75.25 | 76.65 | 76.65 | 0.04% | 319,472 |
| Jun 11, 2025 | 77.96 | 78.60 | 76.53 | 76.62 | 76.62 | -1.71% | 387,335 |
| Jun 10, 2025 | 77.96 | 78.91 | 77.39 | 77.95 | 77.95 | -0.01% | 541,571 |
| Jun 9, 2025 | 76.24 | 79.14 | 76.24 | 77.96 | 77.96 | 2.51% | 1,000,610 |
| Jun 6, 2025 | 73.49 | 76.11 | 73.27 | 76.05 | 76.05 | 5.08% | 1,019,033 |
| Jun 5, 2025 | 72.38 | 72.99 | 71.26 | 72.37 | 72.37 | 0.33% | 344,856 |
| Jun 4, 2025 | 72.57 | 73.10 | 71.69 | 72.13 | 72.13 | -0.70% | 234,489 |
| Jun 3, 2025 | 71.16 | 72.78 | 70.81 | 72.64 | 72.64 | 1.64% | 260,847 |