Texas Capital Bancshares, Inc.TCBIONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $20.31 | $20.40 | $20.20 | $20.37 | 20,000 |
| 1/8/2026 | $20.30 | $20.43 | $20.26 | $20.27 | 26,019 |
| 1/7/2026 | $20.21 | $20.44 | $20.20 | $20.30 | 38,400 |
| 1/6/2026 | $20.34 | $20.43 | $20.20 | $20.23 | 24,300 |
| 1/5/2026 | $20.24 | $20.44 | $20.13 | $20.35 | 15,100 |
| 1/2/2026 | $20.15 | $20.33 | $20.15 | $20.31 | 22,300 |
| 12/31/2025 | $20.00 | $20.20 | $19.78 | $20.08 | 344,500 |
| 12/30/2025 | $20.50 | $20.60 | $19.95 | $20.02 | 80,100 |
| 12/29/2025 | $20.50 | $20.70 | $20.20 | $20.38 | 39,500 |
| 12/26/2025 | $20.55 | $20.72 | $20.45 | $20.52 | 29,500 |
| 12/24/2025 | $20.63 | $20.71 | $20.60 | $20.62 | 10,621 |
| 12/23/2025 | $20.70 | $20.73 | $20.58 | $20.68 | 27,700 |
| 12/22/2025 | $20.70 | $20.74 | $20.67 | $20.67 | 26,800 |
| 12/19/2025 | $20.69 | $20.74 | $20.61 | $20.70 | 24,244 |
| 12/18/2025 | $20.73 | $20.73 | $20.64 | $20.73 | 48,700 |
| 12/17/2025 | $20.51 | $20.73 | $20.50 | $20.67 | 57,700 |
| 12/16/2025 | $20.52 | $20.68 | $20.40 | $20.50 | 13,900 |
| 12/15/2025 | $20.68 | $20.73 | $20.50 | $20.54 | 18,840 |
| 12/12/2025 | $20.67 | $20.74 | $20.47 | $20.55 | 24,513 |
| 12/11/2025 | $20.57 | $20.74 | $20.56 | $20.70 | 23,204 |
| 12/10/2025 | $20.50 | $20.71 | $20.42 | $20.51 | 39,100 |
| 12/9/2025 | $20.61 | $20.80 | $20.50 | $20.51 | 21,029 |
| 12/8/2025 | $20.84 | $20.97 | $20.57 | $20.62 | 19,120 |
| 12/5/2025 | $20.95 | $20.95 | $20.78 | $20.78 | 5,400 |
| 12/4/2025 | $21.07 | $21.10 | $20.80 | $20.80 | 35,900 |
| 12/3/2025 | $21.10 | $21.10 | $20.95 | $20.99 | 19,300 |
| 12/2/2025 | $21.22 | $21.22 | $20.92 | $21.03 | 40,705 |
| 12/1/2025 | $21.16 | $21.37 | $21.05 | $21.20 | 23,900 |
| 11/28/2025 | $21.40 | $21.41 | $21.20 | $21.36 | 18,070 |
| 11/26/2025 | $21.17 | $21.44 | $21.15 | $21.30 | 25,330 |
| 11/25/2025 | $21.17 | $21.17 | $21.07 | $21.17 | 15,208 |
| 11/24/2025 | $20.86 | $21.20 | $20.76 | $21.15 | 26,739 |
| 11/21/2025 | $20.62 | $20.85 | $20.56 | $20.82 | 11,133 |
| 11/20/2025 | $20.93 | $20.98 | $20.62 | $20.65 | 4,900 |
| 11/19/2025 | $20.94 | $20.94 | $20.76 | $20.83 | 14,243 |
| 11/18/2025 | $21.00 | $21.22 | $20.87 | $20.87 | 10,300 |
| 11/17/2025 | $21.18 | $21.19 | $20.91 | $21.02 | 12,600 |
| 11/14/2025 | $20.99 | $21.19 | $20.96 | $21.16 | 10,515 |
| 11/13/2025 | $21.29 | $21.30 | $20.88 | $20.88 | 13,841 |
| 11/12/2025 | $21.44 | $21.47 | $21.15 | $21.22 | 9,103 |
| 11/11/2025 | $21.47 | $21.50 | $21.06 | $21.36 | 9,800 |
| 11/10/2025 | $21.23 | $21.48 | $21.08 | $21.37 | 25,747 |
| 11/7/2025 | $21.18 | $21.21 | $20.98 | $21.10 | 6,700 |
| 11/6/2025 | $21.23 | $21.26 | $21.11 | $21.15 | 10,400 |
| 11/5/2025 | $20.99 | $21.29 | $20.95 | $21.23 | 8,100 |
| 11/4/2025 | $20.86 | $21.05 | $20.82 | $20.93 | 12,200 |
| 11/3/2025 | $21.19 | $21.19 | $20.86 | $20.86 | 8,300 |
| 10/31/2025 | $21.06 | $21.23 | $20.82 | $21.10 | 37,320 |
| 10/30/2025 | $20.93 | $21.16 | $20.80 | $21.00 | 41,200 |
| 10/29/2025 | $20.80 | $21.03 | $20.80 | $20.93 | 27,307 |
| 10/28/2025 | $20.81 | $20.90 | $20.74 | $20.77 | 31,500 |
| 10/27/2025 | $20.65 | $20.79 | $20.53 | $20.77 | 17,800 |
| 10/24/2025 | $20.79 | $20.79 | $20.45 | $20.50 | 42,200 |
| 10/23/2025 | $20.51 | $20.83 | $20.50 | $20.53 | 14,600 |
| 10/22/2025 | $20.70 | $20.72 | $20.37 | $20.46 | 8,800 |
| 10/21/2025 | $20.64 | $20.81 | $20.52 | $20.63 | 15,600 |
| 10/20/2025 | $20.63 | $20.81 | $20.51 | $20.53 | 84,600 |
| 10/17/2025 | $20.52 | $20.69 | $20.43 | $20.53 | 10,909 |
| 10/16/2025 | $21.01 | $21.01 | $20.40 | $20.45 | 19,211 |
| 10/15/2025 | $20.99 | $21.04 | $20.73 | $20.95 | 16,300 |
| 10/14/2025 | $20.80 | $20.98 | $20.60 | $20.90 | 15,870 |