Texas Capital Bancshares ... (TCBI)
NASDAQ: TCBI
· Real-Time Price · USD
83.70
-0.39 (-0.46%)
At close: Aug 21, 2025, 3:59 PM
83.70
0.00%
After-hours: Aug 21, 2025, 04:20 PM EDT
TCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 80.30 | 82.06 | 79.15 | 79.46 | 79.46 | -0.89% | 280,300 |
| Aug 8, 2025 | 80.35 | 80.88 | 79.53 | 80.17 | 80.17 | 0.59% | 325,600 |
| Aug 7, 2025 | 81.53 | 83.20 | 79.17 | 79.70 | 79.70 | -1.08% | 270,037 |
| Aug 6, 2025 | 81.27 | 81.27 | 80.37 | 80.57 | 80.57 | -0.95% | 318,800 |
| Aug 5, 2025 | 81.61 | 81.95 | 79.28 | 81.34 | 81.34 | 0.04% | 459,711 |
| Aug 4, 2025 | 81.42 | 81.46 | 80.71 | 81.31 | 81.31 | 0.48% | 386,000 |
| Aug 1, 2025 | 82.59 | 82.81 | 79.81 | 80.92 | 80.92 | -3.63% | 658,000 |
| Jul 31, 2025 | 84.90 | 85.37 | 83.66 | 83.97 | 83.97 | -1.74% | 383,800 |
| Jul 30, 2025 | 86.20 | 86.85 | 84.81 | 85.46 | 85.46 | -0.40% | 464,111 |
| Jul 29, 2025 | 87.27 | 87.51 | 85.74 | 85.80 | 85.80 | -0.79% | 439,909 |
| Jul 28, 2025 | 85.72 | 86.57 | 85.22 | 86.48 | 86.48 | 1.38% | 338,037 |
| Jul 25, 2025 | 86.41 | 86.41 | 84.25 | 85.30 | 85.30 | -1.31% | 775,743 |