Texas Capital Bancshares, Inc. (TCBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

84.14+3.58 (+4.44%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	83.05	84.62	79.86	84.14	84.14	351,900
Mar 04, 2021	80.20	82.09	78.49	80.56	80.56	373,800
Mar 03, 2021	79.30	81.72	79.14	80.40	80.40	398,400
Mar 02, 2021	80.36	81.52	78.33	78.46	78.46	389,800
Mar 01, 2021	77.76	81.91	77.76	81.17	81.17	382,400
Feb 26, 2021	76.91	78.53	74.13	76.20	76.20	301,400
Feb 25, 2021	80.88	80.88	77.00	77.61	77.61	568,200
Feb 24, 2021	78.99	80.61	77.67	79.71	79.71	497,000
Feb 23, 2021	77.64	78.51	75.15	78.20	78.20	1,066,800
Feb 22, 2021	74.19	77.85	74.19	76.97	76.97	342,600
Feb 19, 2021	71.00	75.09	71.00	74.96	74.96	343,600
Feb 18, 2021	71.12	71.61	70.11	70.92	70.92	457,500
Feb 17, 2021	71.65	72.14	70.37	70.88	70.88	314,300
Feb 16, 2021	70.06	72.69	69.47	71.75	71.75	1,063,600
Feb 12, 2021	68.37	69.90	67.33	69.80	69.80	208,800
Feb 11, 2021	69.89	70.81	67.01	69.26	69.26	377,400
Feb 10, 2021	69.88	70.41	68.83	69.34	69.34	581,300
Feb 09, 2021	66.51	69.28	66.51	69.09	69.09	422,500
Feb 08, 2021	67.31	67.94	66.44	67.76	67.76	548,500
Feb 05, 2021	67.77	67.77	64.96	66.72	66.72	704,900
Feb 04, 2021	65.91	67.71	65.25	67.03	67.03	749,600
Feb 03, 2021	64.10	65.17	62.76	65.10	65.10	258,300
Feb 02, 2021	62.74	64.86	62.19	64.57	64.57	352,700
Feb 01, 2021	61.21	62.32	59.72	62.00	62.00	268,600
Jan 29, 2021	62.49	63.14	60.21	60.22	60.22	253,000
Jan 28, 2021	62.98	63.37	61.76	62.39	62.39	245,200
Jan 27, 2021	61.39	63.26	59.88	61.51	61.51	545,400
Jan 26, 2021	63.49	65.35	62.12	63.52	63.52	593,700
Jan 25, 2021	65.18	65.74	62.82	65.51	65.51	440,200
Jan 22, 2021	64.19	67.25	62.85	66.37	66.37	802,400
Jan 21, 2021	68.98	69.84	65.66	66.60	66.60	513,600
Jan 20, 2021	68.93	69.72	68.30	68.98	68.98	358,500
Jan 19, 2021	68.70	70.18	67.82	69.24	69.24	295,300
Jan 15, 2021	68.35	69.46	67.58	68.43	68.43	250,300
Jan 14, 2021	68.82	70.61	68.24	69.87	69.87	364,400
Jan 13, 2021	67.90	68.43	66.48	68.17	68.17	209,200
Jan 12, 2021	66.73	68.15	66.30	67.81	67.81	428,200
Jan 11, 2021	63.50	66.99	63.01	65.90	65.90	368,600
Jan 08, 2021	66.77	66.77	63.46	64.56	64.56	503,900
Jan 07, 2021	65.45	66.96	64.66	65.88	65.88	362,900
Jan 06, 2021	61.60	65.81	61.60	64.60	64.60	366,800
Jan 05, 2021	58.85	60.50	58.57	59.68	59.68	317,400
Jan 04, 2021	59.78	60.23	57.47	58.68	58.68	474,900
Dec 31, 2020	58.89	59.74	57.94	59.50	59.50	236,200
Dec 30, 2020	58.53	59.37	58.18	58.64	58.64	163,700
Dec 29, 2020	59.06	59.06	57.64	58.33	58.33	378,100
Dec 28, 2020	58.95	59.86	58.83	59.06	59.06	156,800
Dec 24, 2020	59.78	60.36	57.54	59.00	59.00	231,500
Dec 23, 2020	58.19	59.65	58.19	59.24	59.24	283,300
Dec 22, 2020	58.51	59.31	56.87	57.81	57.81	348,900
Dec 21, 2020	58.50	59.79	57.72	58.35	58.35	301,500
Dec 18, 2020	59.94	60.30	57.91	58.37	58.37	888,500
Dec 17, 2020	60.14	60.34	57.69	59.79	59.79	302,900
Dec 16, 2020	60.10	60.44	58.72	59.92	59.92	450,500
Dec 15, 2020	58.47	59.90	57.16	59.73	59.73	265,500
Dec 14, 2020	58.92	58.92	57.20	57.30	57.30	640,600
Dec 11, 2020	56.72	58.37	56.72	57.92	57.92	410,700
Dec 10, 2020	56.62	57.70	56.14	57.38	57.38	306,700
Dec 09, 2020	57.87	58.98	56.53	56.77	56.77	220,000
Dec 08, 2020	57.29	58.47	56.26	57.52	57.52	410,800
Dec 07, 2020	57.22	57.94	55.40	57.64	57.64	383,300
Dec 04, 2020	57.65	57.93	56.51	57.46	57.46	946,300
Dec 03, 2020	56.56	57.17	55.60	56.60	56.60	504,300
Dec 02, 2020	55.44	57.36	55.44	56.00	56.00	291,100
Dec 01, 2020	57.65	57.65	55.30	55.99	55.99	806,700
Nov 30, 2020	56.92	57.49	55.20	55.90	55.90	753,200
Nov 27, 2020	57.53	57.81	55.32	57.34	57.34	291,900
Nov 25, 2020	53.29	57.51	52.78	57.45	57.45	564,100
Nov 24, 2020	57.35	57.85	55.19	57.03	57.03	730,300
Nov 23, 2020	55.20	55.92	54.29	55.54	55.54	726,300
Nov 20, 2020	52.54	54.34	52.06	54.20	54.20	369,200
Nov 19, 2020	53.14	53.70	51.92	53.61	53.61	245,200
Nov 18, 2020	54.94	55.85	53.33	53.39	53.39	385,400
Nov 17, 2020	53.28	54.77	52.28	54.35	54.35	262,000
Nov 16, 2020	54.05	55.26	52.79	54.71	54.71	399,500
Nov 13, 2020	51.65	52.71	50.96	51.50	51.50	336,100
Nov 12, 2020	50.43	52.53	48.88	50.26	50.26	666,200
Nov 11, 2020	53.01	53.01	50.11	51.66	51.66	486,200
Nov 10, 2020	52.11	54.41	51.18	52.64	52.64	657,700
Nov 09, 2020	47.48	53.98	47.22	51.38	51.38	865,000
Nov 06, 2020	45.10	45.42	43.31	44.02	44.02	363,100
Nov 05, 2020	43.77	44.84	43.37	44.55	44.55	405,800
Nov 04, 2020	44.24	45.05	42.71	43.97	43.97	1,326,300
Nov 03, 2020	45.91	45.98	44.90	45.29	45.29	510,200
Nov 02, 2020	45.64	45.65	44.18	45.01	45.01	555,300
Oct 30, 2020	44.03	45.05	43.31	45.00	45.00	898,700
Oct 29, 2020	43.59	44.78	42.68	44.05	44.05	927,700
Oct 28, 2020	40.69	44.25	40.69	43.99	43.99	1,768,500
Oct 27, 2020	42.75	42.80	41.23	41.93	41.93	537,200
Oct 26, 2020	42.02	43.20	41.50	43.12	43.12	710,200
Oct 23, 2020	41.61	42.79	41.47	42.78	42.78	578,900
Oct 22, 2020	39.40	40.94	38.66	40.88	40.88	825,100
Oct 21, 2020	37.26	38.84	37.15	38.52	38.52	464,600
Oct 20, 2020	38.22	38.92	37.21	37.31	37.31	247,700
Oct 19, 2020	38.39	38.86	37.24	37.55	37.55	295,000
Oct 16, 2020	37.61	38.13	37.13	37.97	37.97	403,700
Oct 15, 2020	35.77	38.11	35.53	37.99	37.99	193,100
Oct 14, 2020	36.47	36.88	35.71	36.40	36.40	640,900
Oct 13, 2020	37.32	37.49	35.28	36.50	36.50	396,200
Oct 12, 2020	36.58	37.76	35.74	37.64	37.64	243,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,846.00+7.00(+0.18%)

Dow Futures31,571.00+106.00(+0.34%)

Nasdaq Futures12,636.50-27.25(-0.22%)

Texas Capital Bancshares, Inc. (TCBI)

S&P Futures
3,846.00
+7.00(+0.18%)

Dow Futures
31,571.00
+106.00(+0.34%)

Nasdaq Futures
12,636.50
-27.25(-0.22%)