Texas Capital Bancshares, Inc.TCBIONASDAQ

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

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

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance