Texas Capital Bancshares, Inc.TCBINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $95.50 | $96.66 | $94.88 | $96.64 | 443,517 |
| 1/13/2026 | $95.66 | $97.22 | $95.00 | $95.86 | 356,025 |
| 1/12/2026 | $96.31 | $96.55 | $95.03 | $95.65 | 285,014 |
| 1/9/2026 | $97.20 | $98.31 | $95.93 | $97.20 | 458,049 |
| 1/8/2026 | $95.00 | $97.75 | $95.00 | $97.48 | 353,639 |
| 1/7/2026 | $95.00 | $95.90 | $94.00 | $95.41 | 388,000 |
| 1/6/2026 | $93.79 | $95.38 | $93.20 | $95.08 | 304,900 |
| 1/5/2026 | $91.30 | $94.72 | $91.30 | $94.38 | 292,400 |
| 1/2/2026 | $91.14 | $92.51 | $89.71 | $91.70 | 321,500 |
| 12/31/2025 | $92.07 | $92.40 | $90.50 | $90.54 | 234,548 |
| 12/30/2025 | $92.84 | $92.87 | $91.88 | $91.92 | 208,827 |
| 12/29/2025 | $93.83 | $93.95 | $92.48 | $93.01 | 318,411 |
| 12/26/2025 | $93.57 | $93.92 | $92.89 | $93.80 | 206,247 |
| 12/24/2025 | $93.47 | $93.88 | $92.93 | $93.74 | 87,525 |
| 12/23/2025 | $93.35 | $94.36 | $93.18 | $93.44 | 321,018 |
| 12/22/2025 | $93.19 | $94.17 | $92.70 | $93.42 | 469,133 |
| 12/19/2025 | $92.32 | $93.87 | $92.05 | $92.59 | 1.53M |
| 12/18/2025 | $94.27 | $94.76 | $92.72 | $92.86 | 542,400 |
| 12/17/2025 | $94.72 | $95.99 | $93.15 | $93.33 | 512,300 |
| 12/16/2025 | $95.55 | $96.46 | $91.93 | $94.72 | 477,500 |
| 12/15/2025 | $96.48 | $97.19 | $95.50 | $96.10 | 388,335 |
| 12/12/2025 | $97.49 | $97.49 | $94.93 | $95.42 | 321,046 |
| 12/11/2025 | $96.57 | $98.07 | $96.38 | $97.01 | 321,145 |
| 12/10/2025 | $92.91 | $97.06 | $92.91 | $96.74 | 576,200 |
| 12/9/2025 | $93.05 | $94.86 | $93.04 | $93.24 | 402,904 |
| 12/8/2025 | $93.41 | $94.12 | $92.40 | $93.29 | 524,605 |
| 12/5/2025 | $93.35 | $94.03 | $92.85 | $93.44 | 413,900 |
| 12/4/2025 | $92.96 | $94.32 | $92.79 | $93.94 | 385,800 |
| 12/3/2025 | $91.15 | $93.57 | $90.59 | $93.35 | 619,500 |
| 12/2/2025 | $92.51 | $92.80 | $90.74 | $90.87 | 615,700 |
| 12/1/2025 | $89.21 | $91.70 | $89.21 | $91.41 | 424,418 |
| 11/28/2025 | $90.66 | $90.84 | $89.96 | $90.17 | 399,200 |
| 11/26/2025 | $90.16 | $91.27 | $89.80 | $90.23 | 309,034 |
| 11/25/2025 | $88.97 | $92.16 | $88.97 | $90.72 | 458,436 |
| 11/24/2025 | $87.66 | $89.79 | $86.99 | $88.54 | 383,300 |
| 11/21/2025 | $85.01 | $88.83 | $84.89 | $87.95 | 481,930 |
| 11/20/2025 | $85.86 | $87.50 | $84.70 | $84.82 | 392,600 |
| 11/19/2025 | $83.73 | $85.09 | $83.68 | $84.74 | 300,600 |
| 11/18/2025 | $82.34 | $84.19 | $82.34 | $83.82 | 405,600 |
| 11/17/2025 | $85.25 | $85.84 | $82.15 | $82.64 | 406,610 |
| 11/14/2025 | $83.92 | $86.00 | $83.28 | $85.80 | 537,900 |
| 11/13/2025 | $86.80 | $87.59 | $84.34 | $84.65 | 414,000 |
| 11/12/2025 | $87.19 | $88.49 | $87.03 | $87.34 | 379,100 |
| 11/11/2025 | $86.96 | $88.06 | $86.51 | $87.38 | 616,900 |
| 11/10/2025 | $87.19 | $88.18 | $86.61 | $86.90 | 427,600 |
| 11/7/2025 | $84.46 | $86.74 | $83.99 | $86.74 | 295,800 |
| 11/6/2025 | $84.99 | $85.90 | $84.09 | $84.65 | 406,219 |
| 11/5/2025 | $84.01 | $86.29 | $84.01 | $85.22 | 535,000 |
| 11/4/2025 | $84.60 | $84.99 | $83.19 | $83.76 | 417,800 |
| 11/3/2025 | $83.22 | $85.34 | $82.72 | $85.31 | 572,942 |
| 10/31/2025 | $81.64 | $84.08 | $81.27 | $83.84 | 478,265 |
| 10/30/2025 | $83.28 | $85.17 | $82.02 | $82.14 | 508,300 |
| 10/29/2025 | $83.66 | $85.42 | $82.95 | $83.33 | 473,021 |
| 10/28/2025 | $85.91 | $86.02 | $83.00 | $83.88 | 477,249 |
| 10/27/2025 | $85.97 | $86.93 | $84.42 | $85.90 | 678,700 |
| 10/24/2025 | $85.44 | $86.86 | $84.77 | $85.45 | 663,307 |
| 10/23/2025 | $83.61 | $85.75 | $81.97 | $84.52 | 724,100 |
| 10/22/2025 | $82.02 | $83.50 | $80.94 | $82.03 | 782,395 |
| 10/21/2025 | $81.17 | $81.89 | $80.91 | $81.69 | 430,300 |
| 10/20/2025 | $79.76 | $82.12 | $79.19 | $81.58 | 441,000 |
| 10/17/2025 | $77.83 | $79.49 | $76.60 | $78.89 | 736,100 |