Texas Capital Bancshares, Inc. - Common Stock (TCBI)

93.02
-0.29 (-0.31%)
NASDAQ · Last Trade: Oct 1st, 1:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Texas Capital Bancshares, Inc. - Common Stock (TCBI)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202693.2493.8692.5593.02807,59693.02
9/29/202695.1195.3592.9193.31610,70193.31
9/28/202695.6995.8094.4594.70610,16594.70
9/25/202695.0096.2594.5595.82594,70595.82
9/24/202694.6294.9993.2894.63779,12294.63
9/23/202694.3995.1894.0494.17475,74794.17
9/22/202695.1695.6694.4694.47363,47794.47
9/21/202695.4995.4994.9595.00262,14995.00
9/18/202694.2395.4193.8894.901,043,00694.90
9/17/202695.6895.9894.3994.48412,79094.48
9/16/202697.4697.6794.7295.33710,54095.33
9/15/202698.4398.8197.4397.77526,47297.77
9/14/202698.5999.6397.6998.44486,01598.44
9/11/202699.8299.8998.3699.09502,25399.09
9/10/202697.5698.9796.9498.90529,24498.90
9/09/202697.1897.7295.9897.56524,68897.56
9/08/202698.2398.6397.3197.69373,63697.69
9/04/202697.1098.9497.0098.64298,02398.64
9/03/202697.3298.4296.8197.81372,10097.81
9/02/202696.2997.8595.6796.68520,45496.68
9/01/202696.6597.1794.9495.67476,04195.67
8/31/202698.3998.3997.0897.18350,81396.98
8/28/202698.3398.9497.6198.64446,40098.44
8/27/202697.8398.4596.7298.10442,57497.90
8/26/202699.0399.4298.3298.54336,13398.34
8/25/202698.1599.0497.6498.59432,47598.39
8/24/202698.4199.3997.2298.00405,73997.80
8/21/202698.8099.2898.1098.30667,54798.10
8/20/202697.8998.9797.8498.04374,69997.84
8/19/2026100.25100.3197.5698.20470,13698.00
8/18/2026101.45101.4599.6599.83390,22399.62
8/17/2026100.46101.37100.13101.09462,713100.88
8/14/2026100.80101.63100.07101.02263,943100.81
8/13/2026101.70101.91100.63100.83239,311100.62
8/12/2026100.59100.96100.05100.86254,173100.65
8/11/202699.63100.4199.31100.35307,188100.14
8/10/202698.8199.8698.5899.28442,86899.08
8/07/202698.8199.7997.8399.33336,60499.13
8/06/2026100.45100.7299.4299.48422,44099.28
8/05/2026101.95101.9599.9799.98321,45199.77
8/04/2026101.36102.79100.93101.52350,468101.31
8/03/202699.68101.4299.68101.29510,480101.08
7/31/202699.2299.8297.9198.85348,96798.65
7/30/202698.8999.0498.1198.74386,40198.54
7/29/202698.1799.1697.9998.42539,82598.22
7/28/202698.4099.3398.0298.71491,41098.51
7/27/202699.87100.4298.1498.40582,70298.20
7/24/202699.00100.7398.8399.25492,28099.05
7/23/202698.58100.7596.9698.671,317,23498.47
7/22/2026104.00104.00101.95102.91544,850102.70
7/21/2026103.42103.92101.30103.65427,421103.44
7/20/2026104.84105.66103.33103.50468,387103.29
7/17/2026106.50107.17104.27105.07461,448104.85
7/16/2026104.00107.78103.86107.74638,006107.52
7/15/2026101.98104.34101.47103.93563,691103.72
7/14/2026101.80103.04101.22101.98353,251101.77
7/13/2026102.79102.89101.06101.87483,311101.66
7/10/2026102.69103.34101.88102.36328,906102.15
7/09/2026101.60103.63101.60102.67386,669102.46
7/08/2026103.18103.30100.59101.47620,662101.26
7/07/2026105.94106.24104.12104.20479,544103.99
7/06/2026103.66105.67103.66105.32526,138105.10
7/02/2026104.69105.39102.79103.95529,071103.74
7/01/2026103.29105.85102.31104.54503,669104.33