Texas Capital Bancshares ... (TCBI)
NASDAQ: TCBI
· Real-Time Price · USD
84.72
0.52 (0.62%)
At close: Oct 03, 2025, 3:59 PM
84.72
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
TCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 84.16 | 85.34 | 84.14 | 84.72 | 84.72 | 0.62% | 321,107 |
| Oct 2, 2025 | 83.74 | 84.25 | 82.50 | 84.20 | 84.20 | 0.38% | 305,600 |
| Oct 1, 2025 | 83.97 | 84.49 | 83.23 | 83.88 | 83.88 | -0.77% | 240,300 |
| Sep 30, 2025 | 85.29 | 86.44 | 83.57 | 84.53 | 84.53 | -1.09% | 414,500 |
| Sep 29, 2025 | 86.50 | 86.61 | 84.10 | 85.46 | 85.46 | -1.21% | 282,600 |
| Sep 26, 2025 | 86.75 | 87.67 | 85.82 | 86.51 | 86.51 | 0.08% | 274,325 |
| Sep 25, 2025 | 85.91 | 87.06 | 84.98 | 86.44 | 86.44 | 0.50% | 533,300 |
| Sep 24, 2025 | 85.68 | 86.74 | 85.36 | 86.01 | 86.01 | 0.37% | 345,400 |
| Sep 23, 2025 | 85.67 | 86.89 | 84.94 | 85.69 | 85.69 | 0.39% | 474,423 |
| Sep 22, 2025 | 86.54 | 87.60 | 84.78 | 85.36 | 85.36 | -1.86% | 389,936 |
| Sep 19, 2025 | 87.79 | 87.80 | 86.23 | 86.98 | 86.98 | -1.01% | 821,523 |
| Sep 18, 2025 | 85.85 | 87.99 | 85.60 | 87.87 | 87.87 | 3.05% | 475,731 |
| Sep 17, 2025 | 84.64 | 87.46 | 83.78 | 85.27 | 85.27 | 1.29% | 403,823 |
| Sep 16, 2025 | 85.26 | 85.26 | 82.83 | 84.18 | 84.18 | -1.27% | 367,300 |
| Sep 15, 2025 | 87.22 | 87.27 | 85.18 | 85.26 | 85.26 | -1.98% | 400,703 |
| Sep 12, 2025 | 86.94 | 87.81 | 86.38 | 86.98 | 86.98 | -0.42% | 272,000 |
| Sep 11, 2025 | 87.29 | 87.71 | 86.20 | 87.35 | 87.35 | 0.14% | 368,800 |
| Sep 10, 2025 | 86.58 | 87.35 | 86.46 | 87.23 | 87.23 | 0.81% | 363,311 |
| Sep 9, 2025 | 87.08 | 87.40 | 86.07 | 86.53 | 86.53 | -0.88% | 411,319 |
| Sep 8, 2025 | 86.71 | 87.52 | 85.27 | 87.30 | 87.30 | 0.90% | 384,521 |
Page 1 of 136