NASDAQ : TCBI
Texas Capital Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 102.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Texas Capital Bancshares, Inc. (TCBI) closed at 101.77 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 103.37 | 103.37 | 101.4 | 101.77 | 307,396 | -0.90% |
| 2026-10-29 | 102.35 | 103.99 | 102.35 | 102.69 | 439,602 | +1.14% |
| 2026-10-28 | 100.2 | 101.8 | 99.83 | 101.53 | 622,922 | +0.52% |
| 2026-10-27 | 101.38 | 102.38 | 99.35 | 101 | 352,006 | -0.60% |
| 2026-10-26 | 101.35 | 103.045 | 100.93 | 101.61 | 570,188 | -0.37% |
| 2026-10-23 | 98.15 | 102.35 | 98.15 | 101.99 | 1,051,467 | +3.25% |
| 2026-10-22 | 94.89 | 99 | 94.18 | 98.78 | 1,052,148 | +5.66% |
| 2026-10-21 | 91.58 | 93.64 | 91.04 | 93.49 | 580,268 | +2.67% |
| 2026-10-20 | 90.07 | 92.54 | 89.62 | 91.06 | 440,129 | +0.81% |
| 2026-10-19 | 90.84 | 91.65 | 90.33 | 90.33 | 335,163 | -0.90% |
| 2026-10-16 | 90.63 | 93.145 | 90.17 | 91.15 | 297,534 | +0.50% |
| 2026-10-15 | 89.14 | 90.775 | 87.76 | 90.7 | 336,465 | +2.47% |
| 2026-10-14 | 88.73 | 89.77 | 87.75 | 88.51 | 1,133,770 | -1.27% |
| 2026-10-13 | 90.04 | 91.355 | 88.86 | 89.65 | 480,151 | +0.08% |
| 2026-10-12 | 89.79 | 91.31 | 88.64 | 89.58 | 437,140 | -0.84% |
| 2026-10-09 | 92 | 94.68 | 90.34 | 90.34 | 446,283 | -2.22% |
| 2026-10-08 | 90.94 | 92.39 | 88.64 | 92.39 | 919,951 | +2.00% |
| 2026-10-07 | 91.79 | 92.27 | 90.26 | 90.58 | 863,596 | -2.57% |
| 2026-10-06 | 93.76 | 94.71 | 92.84 | 92.97 | 463,975 | -0.77% |
| 2026-10-05 | 93.79 | 94.5 | 93 | 93.69 | 665,932 | -0.07% |
| 2026-10-02 | 94.07 | 95.08 | 93.135 | 93.76 | 656,968 | +0.60% |
| 2026-10-01 | 92.64 | 93.315 | 90.76 | 93.2 | 604,153 | +0.19% |
| 2026-09-30 | 93.24 | 93.86 | 92.55 | 93.02 | 807,598 | -0.31% |
| 2026-09-29 | 95.11 | 95.35 | 92.909 | 93.31 | 610,703 | -1.47% |
| 2026-09-28 | 95.69 | 95.8 | 94.45 | 94.7 | 610,168 | -1.17% |
| 2026-09-25 | 95 | 96.245 | 94.55 | 95.82 | 594,704 | +1.26% |
| 2026-09-24 | 94.62 | 94.99 | 93.28 | 94.625 | 779,123 | +0.48% |
| 2026-09-23 | 94.39 | 95.183 | 94.04 | 94.17 | 475,702 | -0.32% |
| 2026-09-22 | 95.16 | 95.66 | 94.46 | 94.47 | 363,478 | -0.56% |
| 2026-09-21 | 95.49 | 95.49 | 94.952 | 95 | 262,152 | +0.11% |
| 2026-09-18 | 94.23 | 95.41 | 93.875 | 94.9 | 1,043,005 | +0.44% |
| 2026-09-17 | 95.68 | 95.985 | 94.39 | 94.48 | 412,791 | -0.89% |
| 2026-09-16 | 97.46 | 97.675 | 94.72 | 95.33 | 710,542 | -2.50% |
| 2026-09-15 | 98.43 | 98.805 | 97.43 | 97.77 | 526,475 | -0.68% |
| 2026-09-14 | 98.59 | 99.63 | 97.69 | 98.44 | 486,018 | -0.66% |
| 2026-09-11 | 99.82 | 99.89 | 98.36 | 99.09 | 502,252 | +0.19% |
| 2026-09-10 | 97.56 | 98.973 | 96.94 | 98.9 | 529,245 | +1.37% |
| 2026-09-09 | 97.18 | 97.72 | 95.98 | 97.56 | 524,690 | -0.13% |
| 2026-09-08 | 98.23 | 98.625 | 97.31 | 97.69 | 373,638 | -0.96% |
| 2026-09-04 | 97.1 | 98.94 | 96.995 | 98.64 | 298,022 | +0.85% |
| 2026-09-03 | 97.32 | 98.425 | 96.81 | 97.81 | 372,101 | +1.17% |
| 2026-09-02 | 96.29 | 97.85 | 95.675 | 96.68 | 520,454 | +1.06% |
| 2026-09-01 | 96.65 | 97.175 | 94.935 | 95.67 | 476,041 | -1.35% |
| 2026-08-31 | 98.39 | 98.39 | 97.08 | 97.18 | 350,693 | -1.48% |
| 2026-08-28 | 98.33 | 98.94 | 97.605 | 98.64 | 446,399 | +0.55% |
| 2026-08-27 | 97.83 | 98.455 | 96.72 | 98.1 | 442,575 | -0.45% |
| 2026-08-26 | 99.03 | 99.42 | 98.321 | 98.54 | 336,133 | -0.05% |
| 2026-08-25 | 98.15 | 99.04 | 97.645 | 98.59 | 432,475 | +0.60% |
| 2026-08-24 | 98.41 | 99.39 | 97.22 | 98 | 405,740 | -0.31% |
| 2026-08-21 | 98.8 | 99.28 | 98.1 | 98.3 | 667,545 | +0.27% |
| 2026-08-20 | 97.89 | 98.97 | 97.84 | 98.04 | 374,699 | -0.16% |
| 2026-08-19 | 100.25 | 100.305 | 97.56 | 98.2 | 470,136 | -1.63% |
| 2026-08-18 | 101.45 | 101.45 | 99.65 | 99.83 | 390,222 | -1.25% |
| 2026-08-17 | 100.46 | 101.37 | 100.13 | 101.09 | 462,713 | +0.07% |
| 2026-08-14 | 100.8 | 101.63 | 100.07 | 101.02 | 263,943 | +0.19% |
| 2026-08-13 | 101.7 | 101.91 | 100.63 | 100.83 | 239,311 | -0.03% |
| 2026-08-12 | 100.59 | 100.96 | 100.05 | 100.86 | 254,172 | +0.51% |
| 2026-08-11 | 99.63 | 100.41 | 99.305 | 100.35 | 307,188 | +1.08% |
| 2026-08-10 | 98.81 | 99.865 | 98.58 | 99.28 | 442,868 | -0.05% |
| 2026-08-07 | 98.81 | 99.79 | 97.83 | 99.33 | 272,803 | -0.16% |
| 2026-08-06 | 100.45 | 100.715 | 99.42 | 99.485 | 422,439 | -0.50% |
| 2026-08-05 | 101.95 | 101.95 | 99.97 | 99.98 | 321,451 | -1.52% |
| 2026-08-04 | 101.36 | 102.79 | 100.93 | 101.52 | 350,468 | +0.23% |
| 2026-08-03 | 99.68 | 101.42 | 99.68 | 101.29 | 510,480 | +2.47% |
| 2026-07-31 | 99.22 | 99.82 | 97.909 | 98.85 | 348,967 | +0.11% |
| 2026-07-30 | 98.89 | 99.042 | 98.105 | 98.74 | 386,400 | +0.33% |
| 2026-07-29 | 98.17 | 99.16 | 97.99 | 98.42 | 539,826 | -0.29% |
| 2026-07-28 | 98.4 | 99.33 | 98.02 | 98.71 | 491,409 | +0.32% |
| 2026-07-27 | 99.87 | 100.42 | 98.136 | 98.4 | 582,702 | -0.86% |
| 2026-07-24 | 99 | 100.73 | 98.83 | 99.25 | 492,279 | +0.59% |
| 2026-07-23 | 98.58 | 100.75 | 96.96 | 98.67 | 1,317,236 | -4.12% |
| 2026-07-22 | 104 | 104 | 101.95 | 102.91 | 544,851 | -0.71% |
| 2026-07-21 | 103.42 | 103.92 | 101.3 | 103.65 | 427,420 | +0.14% |
| 2026-07-20 | 104.84 | 105.66 | 103.33 | 103.5 | 468,387 | -1.49% |
| 2026-07-17 | 106.5 | 107.175 | 104.27 | 105.07 | 461,447 | -2.48% |
| 2026-07-16 | 104 | 107.78 | 103.865 | 107.74 | 638,006 | +3.67% |
| 2026-07-15 | 101.98 | 104.345 | 101.465 | 103.93 | 563,690 | +1.91% |
| 2026-07-14 | 101.8 | 103.04 | 101.22 | 101.98 | 353,251 | +0.11% |
| 2026-07-13 | 102.79 | 102.89 | 101.06 | 101.87 | 483,329 | -0.48% |
| 2026-07-10 | 102.69 | 103.345 | 101.88 | 102.36 | 328,905 | -0.30% |
| 2026-07-09 | 101.6 | 103.63 | 101.6 | 102.67 | 386,669 | +1.18% |
| 2026-07-08 | 103.18 | 103.3 | 100.595 | 101.47 | 620,662 | -2.62% |
| 2026-07-07 | 105.94 | 106.24 | 104.12 | 104.2 | 479,543 | -1.06% |
| 2026-07-06 | 103.66 | 105.67 | 103.66 | 105.32 | 526,137 | +1.32% |
| 2026-07-02 | 104.69 | 105.39 | 102.79 | 103.95 | 529,071 | -0.56% |
| 2026-07-01 | 103.29 | 105.85 | 102.315 | 104.54 | 503,668 | +1.24% |
| 2026-06-30 | 103.64 | 104.55 | 102.72 | 103.26 | 678,300 | +0.53% |
| 2026-06-29 | 102.22 | 103.51 | 101.68 | 102.72 | 582,186 | -0.66% |
| 2026-06-26 | 104.16 | 104.58 | 102.715 | 103.4 | 1,193,183 | -0.18% |
| 2026-06-25 | 103.21 | 104.17 | 98.83 | 103.59 | 516,386 | +0.50% |
| 2026-06-24 | 101.5 | 103.25 | 100.895 | 103.07 | 652,366 | +1.70% |
| 2026-06-23 | 99.54 | 101.53 | 99.42 | 101.35 | 434,127 | +1.76% |
| 2026-06-22 | 98.75 | 100.25 | 98.7 | 99.6 | 459,161 | +0.53% |
| 2026-06-18 | 99.67 | 100.29 | 98.61 | 99.07 | 1,218,664 | -0.24% |
| 2026-06-17 | 100.83 | 101.76 | 98.59 | 99.31 | 712,117 | -1.77% |
| 2026-06-16 | 101.69 | 102.09 | 100.105 | 101.1 | 561,682 | +0.37% |
| 2026-06-15 | 102.08 | 102.31 | 100.31 | 100.73 | 438,719 | -0.77% |
| 2026-06-12 | 101.2 | 102.04 | 100.635 | 101.51 | 622,908 | +1.15% |
| 2026-06-11 | 100.8 | 101.35 | 99.1 | 100.36 | 545,684 | +0.17% |
| 2026-06-10 | 101.19 | 102.26 | 99.74 | 100.19 | 512,505 | -0.75% |
| 2026-06-09 | 100.95 | 102.71 | 99.665 | 100.95 | 686,009 | +0.35% |
| 2026-06-08 | 102.06 | 102.79 | 100.59 | 100.6 | 451,919 | -1.07% |
| 2026-06-05 | 102.45 | 102.99 | 101 | 101.69 | 566,968 | -0.64% |
| 2026-06-04 | 100.27 | 102.52 | 100.16 | 102.34 | 505,749 | +3.44% |
| 2026-06-03 | 99.29 | 99.71 | 98.51 | 98.94 | 521,142 | -0.80% |
| 2026-06-02 | 97.62 | 100.21 | 97.35 | 99.74 | 269,610 | +1.75% |
| 2026-06-01 | 98.45 | 98.895 | 96.76 | 98.02 | 570,308 | -1.28% |
| 2026-05-29 | 99.53 | 100.15 | 98.71 | 99.49 | 437,695 | -0.24% |
| 2026-05-28 | 98.14 | 99.78 | 97.36 | 99.73 | 520,698 | +1.62% |
| 2026-05-27 | 100.29 | 101.36 | 97.74 | 98.14 | 684,061 | -2.22% |
| 2026-05-26 | 99.82 | 101.88 | 99.509 | 100.37 | 446,583 | +0.99% |
| 2026-05-22 | 99.18 | 100.16 | 98.83 | 99.39 | 355,345 | +0.39% |
| 2026-05-21 | 98.07 | 99.26 | 96.885 | 99 | 518,405 | +0.25% |
| 2026-05-20 | 97.05 | 99.42 | 96.55 | 98.75 | 287,549 | +2.00% |
| 2026-05-19 | 97.07 | 97.29 | 94.06 | 96.81 | 382,016 | -0.66% |
| 2026-05-18 | 96.67 | 98.19 | 96.35 | 97.45 | 294,785 | +1.53% |
| 2026-05-15 | 96.9 | 97.01 | 95.31 | 95.98 | 328,177 | -1.16% |
| 2026-05-14 | 96.9 | 97.75 | 96.155 | 97.11 | 259,047 | +1.17% |
| 2026-05-13 | 97.14 | 97.83 | 95.695 | 95.99 | 399,731 | -1.50% |
| 2026-05-12 | 98.32 | 98.84 | 95.16 | 97.45 | 646,246 | -0.66% |