Texas Capital Bancshares ... (TCBI)
NASDAQ: TCBI
· Real-Time Price · USD
87.23
0.70 (0.81%)
At close: Sep 10, 2025, 3:59 PM
87.23
0.00%
After-hours: Sep 10, 2025, 04:54 PM EDT
TCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 87.08 | 87.40 | 86.07 | 86.53 | 86.53 | -0.88% | 411,009 |
| Sep 8, 2025 | 86.71 | 87.52 | 85.27 | 87.30 | 87.30 | 0.90% | 384,521 |
| Sep 5, 2025 | 87.54 | 88.30 | 85.77 | 86.52 | 86.52 | -0.78% | 404,626 |
| Sep 4, 2025 | 86.72 | 87.31 | 86.06 | 87.20 | 87.20 | 0.93% | 341,147 |
| Sep 3, 2025 | 85.55 | 86.68 | 84.95 | 86.40 | 86.40 | 0.50% | 349,920 |
| Sep 2, 2025 | 85.45 | 86.53 | 85.01 | 85.97 | 85.97 | -0.69% | 391,221 |
| Aug 29, 2025 | 86.78 | 87.47 | 86.44 | 86.57 | 86.57 | -0.07% | 532,500 |
| Aug 28, 2025 | 87.47 | 87.47 | 85.79 | 86.63 | 86.63 | -0.55% | 395,709 |
| Aug 27, 2025 | 86.22 | 88.02 | 86.16 | 87.11 | 87.11 | 0.48% | 521,847 |
| Aug 26, 2025 | 86.11 | 87.19 | 85.92 | 86.69 | 86.69 | 0.62% | 706,407 |
| Aug 25, 2025 | 87.25 | 87.58 | 86.00 | 86.16 | 86.16 | -1.53% | 280,900 |
| Aug 22, 2025 | 84.20 | 87.80 | 83.79 | 87.50 | 87.50 | 4.54% | 1,160,210 |
| Aug 21, 2025 | 83.54 | 84.45 | 83.39 | 83.70 | 83.70 | -0.46% | 204,849 |
| Aug 20, 2025 | 83.92 | 84.70 | 83.28 | 84.09 | 84.09 | 0.60% | 386,100 |
| Aug 19, 2025 | 84.19 | 85.68 | 83.47 | 83.59 | 83.59 | -0.90% | 443,900 |
| Aug 18, 2025 | 83.70 | 84.41 | 83.27 | 84.35 | 84.35 | 0.49% | 291,300 |
| Aug 15, 2025 | 84.70 | 84.83 | 83.35 | 83.94 | 83.94 | -0.77% | 466,600 |
| Aug 14, 2025 | 83.17 | 84.90 | 82.15 | 84.59 | 84.59 | 0.40% | 327,900 |
| Aug 13, 2025 | 82.91 | 84.44 | 82.51 | 84.25 | 84.25 | 2.11% | 497,002 |
| Aug 12, 2025 | 80.24 | 82.56 | 79.58 | 82.51 | 82.51 | 3.84% | 423,400 |