Texas Capital Bancshares, Inc. TCBI
NASDAQ · United States · Finance
$91.20-1.83 (-1.96%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $93.02 | -0.31% | $93.24 | $93.86 | $92.55 | 807.60K |
| 2026-09-29 | $93.31 | -1.47% | $95.11 | $95.35 | $92.91 | 610.70K |
| 2026-09-28 | $94.70 | -1.17% | $95.69 | $95.80 | $94.45 | 610.20K |
| 2026-09-25 | $95.82 | +1.26% | $95.00 | $96.25 | $94.55 | 594.70K |
| 2026-09-24 | $94.63 | +0.49% | $94.62 | $94.99 | $93.28 | 779.10K |
| 2026-09-23 | $94.17 | -0.32% | $94.39 | $95.18 | $94.04 | 475.70K |
| 2026-09-22 | $94.47 | -0.56% | $95.16 | $95.66 | $94.46 | 363.50K |
| 2026-09-21 | $95.00 | +0.11% | $95.49 | $95.49 | $94.95 | 262.10K |
| 2026-09-18 | $94.90 | +0.44% | $94.23 | $95.41 | $93.88 | 1.04M |
| 2026-09-17 | $94.48 | -0.89% | $95.68 | $95.99 | $94.39 | 412.80K |
| 2026-09-16 | $95.33 | -2.50% | $97.46 | $97.68 | $94.72 | 710.50K |
| 2026-09-15 | $97.77 | -0.68% | $98.43 | $98.81 | $97.43 | 525.50K |
| 2026-09-14 | $98.44 | -0.66% | $98.59 | $99.63 | $97.69 | 486.00K |
| 2026-09-11 | $99.09 | +0.19% | $99.82 | $99.89 | $98.36 | 502.20K |
| 2026-09-10 | $98.90 | +1.37% | $97.56 | $98.97 | $96.94 | 529.20K |
| 2026-09-09 | $97.56 | -0.13% | $97.18 | $97.72 | $95.98 | 524.70K |
| 2026-09-08 | $97.69 | -0.96% | $98.23 | $98.63 | $97.31 | 371.90K |
| 2026-09-04 | $98.64 | +0.85% | $97.10 | $98.94 | $97.00 | 297.20K |
| 2026-09-03 | $97.81 | +1.17% | $97.32 | $98.43 | $96.81 | 372.10K |
| 2026-09-02 | $96.68 | +1.06% | $96.29 | $97.85 | $95.68 | 520.50K |
| 2026-09-01 | $95.67 | -1.55% | $96.65 | $97.18 | $94.94 | 476.00K |
| 2026-08-31 | $97.18 | -1.48% | $98.39 | $98.39 | $97.08 | 350.70K |
| 2026-08-28 | $98.64 | +0.55% | $98.33 | $98.94 | $97.61 | 446.40K |
| 2026-08-27 | $98.10 | -0.45% | $97.83 | $98.46 | $96.72 | 442.60K |
| 2026-08-26 | $98.54 | -0.05% | $99.03 | $99.42 | $98.32 | 336.10K |
| 2026-08-25 | $98.59 | +0.60% | $98.15 | $99.04 | $97.65 | 432.50K |
| 2026-08-24 | $98.00 | -0.31% | $98.41 | $99.39 | $97.22 | 405.70K |
| 2026-08-21 | $98.30 | +0.27% | $98.80 | $99.28 | $98.10 | 667.50K |
| 2026-08-20 | $98.04 | -0.16% | $97.89 | $98.97 | $97.84 | 374.70K |
| 2026-08-19 | $98.20 | -1.63% | $100.25 | $100.31 | $97.56 | 470.10K |
| 2026-08-18 | $99.83 | -1.25% | $101.45 | $101.45 | $99.65 | 390.20K |
| 2026-08-17 | $101.09 | +0.07% | $100.46 | $101.37 | $100.13 | 462.70K |
| 2026-08-14 | $101.02 | +0.19% | $100.80 | $101.63 | $100.07 | 263.90K |
| 2026-08-13 | $100.83 | -0.03% | $101.70 | $101.91 | $100.63 | 239.30K |
| 2026-08-12 | $100.86 | +0.51% | $100.59 | $100.96 | $100.05 | 254.20K |
| 2026-08-11 | $100.35 | +1.08% | $99.63 | $100.41 | $99.31 | 307.20K |
| 2026-08-10 | $99.28 | -0.05% | $98.81 | $99.87 | $98.58 | 442.90K |
| 2026-08-07 | $99.33 | -0.16% | $98.81 | $99.79 | $97.83 | 272.80K |
| 2026-08-06 | $99.49 | -0.49% | $100.45 | $100.72 | $99.42 | 422.40K |
| 2026-08-05 | $99.98 | -1.52% | $101.95 | $101.95 | $99.97 | 321.50K |
| 2026-08-04 | $101.52 | +0.23% | $101.36 | $102.79 | $100.93 | 350.40K |
| 2026-08-03 | $101.29 | +2.47% | $99.68 | $101.42 | $99.68 | 510.50K |
| 2026-07-31 | $98.85 | +0.11% | $99.22 | $99.82 | $97.91 | 349.00K |
| 2026-07-30 | $98.74 | +0.33% | $98.89 | $99.04 | $98.11 | 386.40K |
| 2026-07-29 | $98.42 | -0.29% | $98.17 | $99.16 | $97.99 | 539.80K |
| 2026-07-28 | $98.71 | +0.32% | $98.40 | $99.33 | $98.02 | 491.40K |
| 2026-07-27 | $98.40 | -0.86% | $99.87 | $100.42 | $98.14 | 582.70K |
| 2026-07-24 | $99.25 | +0.59% | $99.00 | $100.73 | $98.83 | 492.30K |
| 2026-07-23 | $98.67 | -4.12% | $98.58 | $100.75 | $96.96 | 1.32M |
| 2026-07-22 | $102.91 | -0.71% | $104.00 | $104.00 | $101.95 | 544.90K |
| 2026-07-21 | $103.65 | +0.14% | $103.42 | $103.92 | $101.30 | 427.40K |
| 2026-07-20 | $103.50 | -1.49% | $104.84 | $105.66 | $103.33 | 468.40K |
| 2026-07-17 | $105.07 | -2.48% | $106.50 | $107.18 | $104.27 | 461.40K |
| 2026-07-16 | $107.74 | +3.67% | $104.00 | $107.78 | $103.87 | 638.00K |
| 2026-07-15 | $103.93 | +1.91% | $101.98 | $104.35 | $101.47 | 563.70K |
| 2026-07-14 | $101.98 | +0.11% | $101.80 | $103.04 | $101.22 | 353.20K |
| 2026-07-13 | $101.87 | -0.48% | $102.79 | $102.89 | $101.06 | 483.30K |
| 2026-07-10 | $102.36 | -0.30% | $102.69 | $103.35 | $101.88 | 328.90K |
| 2026-07-09 | $102.67 | +1.18% | $101.60 | $103.63 | $101.60 | 386.50K |
| 2026-07-08 | $101.47 | -2.62% | $103.18 | $103.30 | $100.60 | 620.70K |
| 2026-07-07 | $104.20 | -1.06% | $105.94 | $106.24 | $104.12 | 479.50K |
| 2026-07-06 | $105.32 | +1.32% | $103.66 | $105.67 | $103.66 | 526.10K |
| 2026-07-02 | $103.95 | -0.56% | $104.69 | $105.39 | $102.79 | 529.10K |
| 2026-07-01 | $104.54 | +1.24% | $103.29 | $105.85 | $102.32 | 503.70K |
| 2026-06-30 | $103.26 | +0.53% | $103.64 | $104.55 | $102.72 | 678.30K |
| 2026-06-29 | $102.72 | -0.66% | $102.22 | $103.51 | $101.68 | 582.20K |
| 2026-06-26 | $103.40 | -0.18% | $104.16 | $104.58 | $102.72 | 1.19M |
| 2026-06-25 | $103.59 | +0.50% | $103.21 | $104.17 | $98.83 | 516.40K |
| 2026-06-24 | $103.07 | +1.70% | $101.50 | $103.25 | $100.90 | 652.40K |
| 2026-06-23 | $101.35 | +1.76% | $99.54 | $101.53 | $99.42 | 434.10K |
| 2026-06-22 | $99.60 | +0.53% | $98.75 | $100.25 | $98.70 | 459.10K |
| 2026-06-18 | $99.07 | -0.24% | $99.67 | $100.29 | $98.61 | 1.22M |
| 2026-06-17 | $99.31 | -1.77% | $100.83 | $101.76 | $98.59 | 712.10K |
| 2026-06-16 | $101.10 | +0.37% | $101.69 | $102.09 | $100.11 | 561.70K |
| 2026-06-15 | $100.73 | -0.77% | $102.08 | $102.31 | $100.31 | 438.70K |
| 2026-06-12 | $101.51 | +1.15% | $101.20 | $102.04 | $100.64 | 622.90K |
| 2026-06-11 | $100.36 | +0.17% | $100.80 | $101.35 | $99.10 | 545.70K |
| 2026-06-10 | $100.19 | -0.75% | $101.19 | $102.26 | $99.74 | 512.50K |
| 2026-06-09 | $100.95 | +0.35% | $100.95 | $102.71 | $99.67 | 686.00K |
| 2026-06-08 | $100.60 | -1.07% | $102.06 | $102.79 | $100.59 | 451.90K |
| 2026-06-05 | $101.69 | -0.64% | $102.45 | $102.99 | $101.00 | 567.00K |
| 2026-06-04 | $102.34 | +3.44% | $100.27 | $102.52 | $100.16 | 505.70K |
| 2026-06-03 | $98.94 | -0.80% | $99.29 | $99.71 | $98.51 | 521.10K |
| 2026-06-02 | $99.74 | +1.75% | $97.62 | $100.21 | $97.35 | 269.60K |
| 2026-06-01 | $98.02 | -1.48% | $98.45 | $98.90 | $96.76 | 570.30K |
| 2026-05-29 | $99.49 | -0.24% | $99.53 | $100.15 | $98.71 | 437.70K |
| 2026-05-28 | $99.73 | +1.62% | $98.14 | $99.78 | $97.36 | 520.70K |
| 2026-05-27 | $98.14 | -2.22% | $100.29 | $101.36 | $97.74 | 684.10K |
| 2026-05-26 | $100.37 | +0.99% | $99.82 | $101.88 | $99.51 | 446.60K |
| 2026-05-22 | $99.39 | +0.39% | $99.18 | $100.16 | $98.83 | 355.30K |