U.S. markets closed

Texas Capital Bancshares, Inc. (TCBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.14+3.58 (+4.44%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202183.0584.6279.8684.1484.14351,900
Mar 04, 202180.2082.0978.4980.5680.56373,800
Mar 03, 202179.3081.7279.1480.4080.40398,400
Mar 02, 202180.3681.5278.3378.4678.46389,800
Mar 01, 202177.7681.9177.7681.1781.17382,400
Feb 26, 202176.9178.5374.1376.2076.20301,400
Feb 25, 202180.8880.8877.0077.6177.61568,200
Feb 24, 202178.9980.6177.6779.7179.71497,000
Feb 23, 202177.6478.5175.1578.2078.201,066,800
Feb 22, 202174.1977.8574.1976.9776.97342,600
Feb 19, 202171.0075.0971.0074.9674.96343,600
Feb 18, 202171.1271.6170.1170.9270.92457,500
Feb 17, 202171.6572.1470.3770.8870.88314,300
Feb 16, 202170.0672.6969.4771.7571.751,063,600
Feb 12, 202168.3769.9067.3369.8069.80208,800
Feb 11, 202169.8970.8167.0169.2669.26377,400
Feb 10, 202169.8870.4168.8369.3469.34581,300
Feb 09, 202166.5169.2866.5169.0969.09422,500
Feb 08, 202167.3167.9466.4467.7667.76548,500
Feb 05, 202167.7767.7764.9666.7266.72704,900
Feb 04, 202165.9167.7165.2567.0367.03749,600
Feb 03, 202164.1065.1762.7665.1065.10258,300
Feb 02, 202162.7464.8662.1964.5764.57352,700
Feb 01, 202161.2162.3259.7262.0062.00268,600
Jan 29, 202162.4963.1460.2160.2260.22253,000
Jan 28, 202162.9863.3761.7662.3962.39245,200
Jan 27, 202161.3963.2659.8861.5161.51545,400
Jan 26, 202163.4965.3562.1263.5263.52593,700
Jan 25, 202165.1865.7462.8265.5165.51440,200
Jan 22, 202164.1967.2562.8566.3766.37802,400
Jan 21, 202168.9869.8465.6666.6066.60513,600
Jan 20, 202168.9369.7268.3068.9868.98358,500
Jan 19, 202168.7070.1867.8269.2469.24295,300
Jan 15, 202168.3569.4667.5868.4368.43250,300
Jan 14, 202168.8270.6168.2469.8769.87364,400
Jan 13, 202167.9068.4366.4868.1768.17209,200
Jan 12, 202166.7368.1566.3067.8167.81428,200
Jan 11, 202163.5066.9963.0165.9065.90368,600
Jan 08, 202166.7766.7763.4664.5664.56503,900
Jan 07, 202165.4566.9664.6665.8865.88362,900
Jan 06, 202161.6065.8161.6064.6064.60366,800
Jan 05, 202158.8560.5058.5759.6859.68317,400
Jan 04, 202159.7860.2357.4758.6858.68474,900
Dec 31, 202058.8959.7457.9459.5059.50236,200
Dec 30, 202058.5359.3758.1858.6458.64163,700
Dec 29, 202059.0659.0657.6458.3358.33378,100
Dec 28, 202058.9559.8658.8359.0659.06156,800
Dec 24, 202059.7860.3657.5459.0059.00231,500
Dec 23, 202058.1959.6558.1959.2459.24283,300
Dec 22, 202058.5159.3156.8757.8157.81348,900
Dec 21, 202058.5059.7957.7258.3558.35301,500
Dec 18, 202059.9460.3057.9158.3758.37888,500
Dec 17, 202060.1460.3457.6959.7959.79302,900
Dec 16, 202060.1060.4458.7259.9259.92450,500
Dec 15, 202058.4759.9057.1659.7359.73265,500
Dec 14, 202058.9258.9257.2057.3057.30640,600
Dec 11, 202056.7258.3756.7257.9257.92410,700
Dec 10, 202056.6257.7056.1457.3857.38306,700
Dec 09, 202057.8758.9856.5356.7756.77220,000
Dec 08, 202057.2958.4756.2657.5257.52410,800
Dec 07, 202057.2257.9455.4057.6457.64383,300
Dec 04, 202057.6557.9356.5157.4657.46946,300
Dec 03, 202056.5657.1755.6056.6056.60504,300
Dec 02, 202055.4457.3655.4456.0056.00291,100
Dec 01, 202057.6557.6555.3055.9955.99806,700
Nov 30, 202056.9257.4955.2055.9055.90753,200
Nov 27, 202057.5357.8155.3257.3457.34291,900
Nov 25, 202053.2957.5152.7857.4557.45564,100
Nov 24, 202057.3557.8555.1957.0357.03730,300
Nov 23, 202055.2055.9254.2955.5455.54726,300
Nov 20, 202052.5454.3452.0654.2054.20369,200
Nov 19, 202053.1453.7051.9253.6153.61245,200
Nov 18, 202054.9455.8553.3353.3953.39385,400
Nov 17, 202053.2854.7752.2854.3554.35262,000
Nov 16, 202054.0555.2652.7954.7154.71399,500
Nov 13, 202051.6552.7150.9651.5051.50336,100
Nov 12, 202050.4352.5348.8850.2650.26666,200
Nov 11, 202053.0153.0150.1151.6651.66486,200
Nov 10, 202052.1154.4151.1852.6452.64657,700
Nov 09, 202047.4853.9847.2251.3851.38865,000
Nov 06, 202045.1045.4243.3144.0244.02363,100
Nov 05, 202043.7744.8443.3744.5544.55405,800
Nov 04, 202044.2445.0542.7143.9743.971,326,300
Nov 03, 202045.9145.9844.9045.2945.29510,200
Nov 02, 202045.6445.6544.1845.0145.01555,300
Oct 30, 202044.0345.0543.3145.0045.00898,700
Oct 29, 202043.5944.7842.6844.0544.05927,700
Oct 28, 202040.6944.2540.6943.9943.991,768,500
Oct 27, 202042.7542.8041.2341.9341.93537,200
Oct 26, 202042.0243.2041.5043.1243.12710,200
Oct 23, 202041.6142.7941.4742.7842.78578,900
Oct 22, 202039.4040.9438.6640.8840.88825,100
Oct 21, 202037.2638.8437.1538.5238.52464,600
Oct 20, 202038.2238.9237.2137.3137.31247,700
Oct 19, 202038.3938.8637.2437.5537.55295,000
Oct 16, 202037.6138.1337.1337.9737.97403,700
Oct 15, 202035.7738.1135.5337.9937.99193,100
Oct 14, 202036.4736.8835.7136.4036.40640,900
Oct 13, 202037.3237.4935.2836.5036.50396,200
Oct 12, 202036.5837.7635.7437.6437.64243,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...