Texas Capital Bancshares ... (TCBI)
79.45
2.68 (3.49%)
At close: Jan 15, 2025, 10:04 AM
TCBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 74.40 | 76.84 | 73.86 | 76.77 | 2.72 | 3.67% | 608,201 |
| Jan 13, 2025 | 72.56 | 74.52 | 72.51 | 74.05 | 0.80 | 1.09% | 683,700 |
| Jan 10, 2025 | 74.98 | 76.14 | 72.67 | 73.25 | -3.39 | -4.42% | 620,400 |
| Jan 8, 2025 | 75.95 | 77.22 | 75.45 | 76.64 | -0.04 | -0.05% | 444,500 |
| Jan 7, 2025 | 77.91 | 77.97 | 75.85 | 76.68 | -0.91 | -1.17% | 411,300 |
| Jan 6, 2025 | 77.57 | 79.20 | 77.44 | 77.59 | 0.34 | 0.44% | 280,327 |
| Jan 3, 2025 | 77.16 | 77.56 | 75.69 | 77.25 | 0.44 | 0.57% | 298,700 |
| Jan 2, 2025 | 78.99 | 79.08 | 76.56 | 76.81 | -1.39 | -1.78% | 223,100 |
| Dec 31, 2024 | 78.24 | 78.66 | 77.88 | 78.20 | 0.48 | 0.62% | 225,800 |
| Dec 30, 2024 | 77.17 | 78.29 | 76.48 | 77.72 | 0.11 | 0.14% | 288,940 |
| Dec 27, 2024 | 78.16 | 78.84 | 76.87 | 77.61 | -1.02 | -1.30% | 222,109 |
| Dec 26, 2024 | 77.53 | 78.84 | 77.11 | 78.63 | 0.33 | 0.42% | 168,700 |
| Dec 24, 2024 | 77.76 | 78.36 | 77.13 | 78.30 | 0.65 | 0.84% | 127,946 |
| Dec 23, 2024 | 76.40 | 77.84 | 76.14 | 77.65 | 0.88 | 1.15% | 268,500 |
| Dec 20, 2024 | 75.91 | 78.24 | 75.91 | 76.77 | -0.01 | -0.01% | 1,049,503 |
| Dec 19, 2024 | 78.83 | 80.13 | 76.40 | 76.78 | -1.12 | -1.44% | 609,532 |
| Dec 18, 2024 | 82.62 | 83.42 | 77.38 | 77.90 | -4.45 | -5.40% | 704,127 |
| Dec 17, 2024 | 84.16 | 84.57 | 81.77 | 82.35 | -2.90 | -3.40% | 737,436 |
| Dec 16, 2024 | 84.68 | 85.54 | 83.53 | 85.25 | 0.83 | 0.98% | 539,926 |
| Dec 13, 2024 | 85.41 | 85.58 | 84.24 | 84.42 | -1.11 | -1.30% | 311,711 |
| Dec 12, 2024 | 86.81 | 87.21 | 85.44 | 85.53 | -1.16 | -1.34% | 302,400 |
| Dec 11, 2024 | 86.41 | 87.60 | 85.91 | 86.69 | 1.27 | 1.49% | 325,413 |
| Dec 10, 2024 | 86.03 | 87.44 | 84.94 | 85.42 | -0.02 | -0.02% | 268,400 |
| Dec 9, 2024 | 87.81 | 88.23 | 85.33 | 85.44 | -2.27 | -2.59% | 260,300 |
| Dec 6, 2024 | 87.80 | 88.32 | 87.11 | 87.71 | 0.61 | 0.70% | 273,633 |
| Dec 5, 2024 | 89.32 | 89.72 | 87.05 | 87.10 | -1.90 | -2.13% | 229,448 |
| Dec 4, 2024 | 88.01 | 89.28 | 87.72 | 89.00 | 0.95 | 1.08% | 350,364 |
| Dec 3, 2024 | 88.62 | 89.41 | 87.84 | 88.05 | -0.59 | -0.67% | 225,800 |
| Dec 2, 2024 | 88.70 | 89.48 | 87.74 | 88.64 | 0.19 | 0.21% | 272,122 |
| Nov 29, 2024 | 89.90 | 91.69 | 88.16 | 88.45 | -0.77 | -0.86% | 177,924 |
| Nov 27, 2024 | 89.73 | 90.71 | 88.32 | 89.22 | -0.02 | -0.02% | 236,200 |
| Nov 26, 2024 | 89.16 | 89.72 | 88.20 | 89.24 | -0.44 | -0.49% | 244,000 |
| Nov 25, 2024 | 88.76 | 91.80 | 88.76 | 89.68 | 1.95 | 2.22% | 551,652 |
| Nov 22, 2024 | 85.32 | 87.86 | 85.09 | 87.73 | 2.65 | 3.11% | 365,700 |
| Nov 21, 2024 | 84.41 | 85.59 | 83.19 | 85.08 | 1.18 | 1.41% | 877,800 |
| Nov 20, 2024 | 85.44 | 85.44 | 83.76 | 83.90 | -2.00 | -2.33% | 611,907 |
| Nov 19, 2024 | 84.57 | 86.27 | 84.57 | 85.90 | -0.11 | -0.13% | 358,416 |
| Nov 18, 2024 | 87.25 | 87.51 | 85.31 | 86.01 | -1.03 | -1.18% | 488,800 |
| Nov 15, 2024 | 89.24 | 89.67 | 86.67 | 87.04 | -1.85 | -2.08% | 488,618 |
| Nov 14, 2024 | 89.59 | 90.42 | 88.65 | 88.89 | -0.22 | -0.25% | 287,348 |
| Nov 13, 2024 | 89.44 | 91.29 | 88.93 | 89.11 | 0.11 | 0.12% | 487,812 |
| Nov 12, 2024 | 88.00 | 89.45 | 87.34 | 89.00 | 1.04 | 1.18% | 522,431 |
| Nov 11, 2024 | 85.83 | 88.76 | 85.15 | 87.96 | 3.87 | 4.60% | 708,252 |
| Nov 8, 2024 | 83.41 | 84.98 | 82.75 | 84.09 | 1.12 | 1.35% | 492,400 |
| Nov 7, 2024 | 84.87 | 85.66 | 82.75 | 82.97 | -2.51 | -2.94% | 730,500 |
| Nov 6, 2024 | 82.85 | 86.00 | 82.51 | 85.48 | 8.30 | 10.75% | 1,519,700 |
| Nov 5, 2024 | 76.14 | 77.55 | 76.14 | 77.18 | 1.22 | 1.61% | 315,300 |
| Nov 4, 2024 | 76.42 | 76.55 | 75.01 | 75.96 | -0.84 | -1.09% | 313,700 |
| Nov 1, 2024 | 77.33 | 77.82 | 76.52 | 76.80 | -0.15 | -0.19% | 340,800 |
| Oct 31, 2024 | 77.55 | 77.63 | 76.38 | 76.95 | -0.41 | -0.53% | 432,623 |