NasdaqGS - Delayed Quote USD

Texas Capital Bancshares, Inc. (TCBI)

Compare
84.42 -1.11 (-1.30%)
At close: December 13 at 4:00:01 PM EST
85.16 +0.74 (+0.88%)
Pre-Market: 7:59:46 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 85.41 85.58 84.24 84.42 84.42 311,700
Dec 12, 2024 86.81 87.21 85.44 85.53 85.53 302,400
Dec 11, 2024 86.41 87.60 85.91 86.69 86.69 325,400
Dec 10, 2024 86.03 87.44 84.94 85.42 85.42 268,400
Dec 9, 2024 87.81 88.23 85.33 85.44 85.44 260,300
Dec 6, 2024 87.80 88.32 87.11 87.71 87.71 273,600
Dec 5, 2024 89.32 89.72 87.05 87.10 87.10 229,400
Dec 4, 2024 88.01 89.28 87.72 89.00 89.00 350,100
Dec 3, 2024 88.62 89.41 87.84 88.05 88.05 225,800
Dec 2, 2024 88.70 89.48 87.74 88.64 88.64 272,100
Nov 29, 2024 89.90 91.69 88.16 88.45 88.45 177,900
Nov 27, 2024 89.73 90.71 88.32 89.22 89.22 236,200
Nov 26, 2024 89.16 89.72 88.20 89.24 89.24 244,000
Nov 25, 2024 88.76 91.80 88.76 89.68 89.68 551,600
Nov 22, 2024 85.32 87.86 85.09 87.73 87.73 365,700
Nov 21, 2024 84.41 85.59 83.19 85.08 85.08 877,800
Nov 20, 2024 85.44 85.44 83.76 83.90 83.90 611,900
Nov 19, 2024 84.57 86.27 84.57 85.90 85.90 358,400
Nov 18, 2024 87.25 87.51 85.31 86.01 86.01 488,800
Nov 15, 2024 89.24 89.67 86.67 87.04 87.04 488,600
Nov 14, 2024 89.59 90.42 88.65 88.89 88.89 287,300
Nov 13, 2024 89.44 91.29 88.93 89.11 89.11 487,800
Nov 12, 2024 88.00 89.45 87.34 89.00 89.00 522,400
Nov 11, 2024 85.83 88.76 85.15 87.96 87.96 708,200
Nov 8, 2024 83.41 84.98 82.75 84.09 84.09 492,400
Nov 7, 2024 84.87 85.66 82.75 82.97 82.97 730,500
Nov 6, 2024 82.85 86.00 82.51 85.48 85.48 1,519,700
Nov 5, 2024 76.14 77.55 76.14 77.18 77.18 315,300
Nov 4, 2024 76.42 76.55 75.01 75.96 75.96 313,700
Nov 1, 2024 77.33 77.82 76.52 76.80 76.80 340,800
Oct 31, 2024 77.55 77.63 76.38 76.95 76.95 432,600
Oct 30, 2024 77.09 78.97 77.09 77.36 77.36 469,500
Oct 29, 2024 77.65 78.19 77.20 77.57 77.57 366,600
Oct 28, 2024 77.55 78.80 77.20 78.18 78.18 376,300
Oct 25, 2024 78.24 78.24 76.52 76.76 76.76 227,500
Oct 24, 2024 78.43 78.43 76.63 77.95 77.95 295,100
Oct 23, 2024 76.98 78.03 76.98 77.45 77.45 412,800
Oct 22, 2024 76.33 77.46 76.33 77.42 77.42 253,700
Oct 21, 2024 79.02 79.02 76.49 76.63 76.63 418,300
Oct 18, 2024 80.54 80.81 77.50 79.02 79.02 907,500
Oct 17, 2024 78.50 82.25 78.34 80.54 80.54 875,600
Oct 16, 2024 78.46 79.37 77.93 78.46 78.46 608,800
Oct 15, 2024 77.68 78.67 76.76 77.57 77.57 423,200
Oct 14, 2024 75.82 77.40 75.49 77.09 77.09 536,900
Oct 11, 2024 74.04 76.26 74.04 75.79 75.79 440,400
Oct 10, 2024 73.80 74.13 73.05 73.67 73.67 529,200
Oct 9, 2024 72.85 74.57 72.35 74.30 74.30 393,200
Oct 8, 2024 72.36 73.83 72.14 73.18 73.18 550,300
Oct 7, 2024 71.53 72.31 71.39 72.21 72.21 250,100
Oct 4, 2024 71.76 72.20 71.13 72.00 72.00 233,200
Oct 3, 2024 69.42 70.38 68.96 70.31 70.31 207,300
Oct 2, 2024 70.05 70.94 69.63 69.88 69.88 190,400
Oct 1, 2024 70.94 70.94 69.22 70.42 70.42 389,600
Sep 30, 2024 70.19 72.67 70.19 71.46 71.46 400,600
Sep 27, 2024 71.35 71.85 70.13 70.47 70.47 262,500
Sep 26, 2024 71.38 71.38 70.08 70.71 70.71 213,400
Sep 25, 2024 71.06 71.16 69.64 70.02 70.02 342,900
Sep 24, 2024 71.82 72.26 70.75 70.95 70.95 462,100
Sep 23, 2024 72.15 72.76 71.31 71.71 71.71 477,200
Sep 20, 2024 73.60 73.60 71.77 72.00 72.00 1,422,700
Sep 19, 2024 73.60 74.57 72.35 73.90 73.90 477,000
Sep 18, 2024 71.88 74.31 70.89 71.93 71.93 444,000
Sep 17, 2024 72.00 72.81 71.11 71.94 71.94 311,500
Sep 16, 2024 70.43 71.80 69.53 71.17 71.17 432,100
Sep 13, 2024 69.09 70.50 68.84 70.13 70.13 358,400
Sep 12, 2024 68.34 68.34 67.07 68.21 68.21 216,300
Sep 11, 2024 67.56 68.06 65.43 67.78 67.78 356,200
Sep 10, 2024 67.97 68.32 66.27 68.15 68.15 424,800
Sep 9, 2024 69.12 70.60 67.39 67.97 67.97 715,600
Sep 6, 2024 65.45 68.47 65.45 67.55 67.55 844,400
Sep 5, 2024 66.07 66.08 64.42 64.94 64.94 237,900
Sep 4, 2024 65.98 66.85 65.47 65.53 65.53 250,600
Sep 3, 2024 66.35 67.43 65.51 66.10 66.10 318,300
Aug 30, 2024 66.67 67.32 65.91 67.22 67.22 232,400
Aug 29, 2024 67.61 68.04 66.15 66.53 66.53 261,400
Aug 28, 2024 65.42 67.74 65.42 66.59 66.59 523,200
Aug 27, 2024 66.56 66.63 65.20 66.00 66.00 323,400
Aug 26, 2024 68.93 69.23 66.19 66.24 66.24 526,200
Aug 23, 2024 64.87 68.58 64.42 68.35 68.35 720,900
Aug 22, 2024 63.02 64.65 62.90 64.34 64.34 549,700
Aug 21, 2024 62.12 63.00 61.00 62.93 62.93 494,000
Aug 20, 2024 62.49 62.49 61.10 61.52 61.52 194,800
Aug 19, 2024 61.70 62.62 61.39 62.59 62.59 290,000
Aug 16, 2024 60.49 62.14 60.49 61.59 61.59 218,100
Aug 15, 2024 60.74 61.59 60.43 60.81 60.81 202,800
Aug 14, 2024 59.61 59.61 58.14 59.12 59.12 201,400
Aug 13, 2024 59.85 59.85 58.03 59.42 59.42 320,000
Aug 12, 2024 60.57 61.45 58.69 58.97 58.97 256,200
Aug 9, 2024 59.52 60.21 58.51 60.11 60.11 314,300
Aug 8, 2024 59.00 59.73 58.75 59.52 59.52 228,000
Aug 7, 2024 59.80 59.91 57.89 57.92 57.92 167,900
Aug 6, 2024 58.16 59.17 57.48 58.51 58.51 292,900
Aug 5, 2024 57.85 59.04 56.24 58.18 58.18 486,900
Aug 2, 2024 61.08 61.82 59.86 60.40 60.40 462,300
Aug 1, 2024 66.33 66.46 62.65 63.44 63.44 500,900
Jul 31, 2024 67.15 68.29 65.88 66.10 66.10 453,700
Jul 30, 2024 66.52 67.55 65.85 67.05 67.05 465,100
Jul 29, 2024 67.33 67.47 65.36 65.79 65.79 368,300
Jul 26, 2024 67.30 68.00 66.58 67.30 67.30 340,200
Jul 25, 2024 65.32 66.92 65.32 66.20 66.20 445,400
Jul 24, 2024 67.13 67.79 65.07 65.12 65.12 388,000
Jul 23, 2024 65.90 68.49 65.80 67.31 67.31 472,200
Jul 22, 2024 65.01 67.09 64.96 66.70 66.70 403,700
Jul 19, 2024 65.31 66.90 64.50 66.00 66.00 452,000
Jul 18, 2024 68.76 69.45 64.60 66.04 66.04 1,159,300
Jul 17, 2024 69.71 72.07 68.29 70.68 70.68 923,000
Jul 16, 2024 67.87 70.87 67.44 70.66 70.66 755,300
Jul 15, 2024 65.17 67.47 65.17 67.24 67.24 959,000
Jul 12, 2024 64.29 65.00 64.26 64.31 64.31 327,000
Jul 11, 2024 63.39 64.87 63.04 64.20 64.20 480,300
Jul 10, 2024 60.91 62.43 60.73 62.33 62.33 319,100
Jul 9, 2024 59.17 60.83 59.17 60.82 60.82 376,700
Jul 8, 2024 60.00 60.57 59.46 59.57 59.57 325,400
Jul 5, 2024 60.47 60.49 59.17 59.32 59.32 226,600
Jul 3, 2024 61.25 61.54 60.48 60.48 60.48 170,200
Jul 2, 2024 60.68 61.83 60.66 61.63 61.63 188,300
Jul 1, 2024 60.91 61.92 60.46 60.66 60.66 343,800
Jun 28, 2024 60.15 61.44 59.94 61.14 61.14 692,000
Jun 27, 2024 58.77 59.80 58.50 59.63 59.63 474,200
Jun 26, 2024 58.19 58.94 57.65 58.90 58.90 252,800
Jun 25, 2024 59.10 59.35 58.41 58.48 58.48 311,300
Jun 24, 2024 58.94 60.10 58.34 59.48 59.48 272,000
Jun 21, 2024 58.28 58.65 57.83 58.39 58.39 756,000
Jun 20, 2024 57.13 58.51 57.13 58.32 58.32 345,200
Jun 18, 2024 57.65 57.99 57.27 57.63 57.63 304,700
Jun 17, 2024 56.88 57.88 56.71 57.86 57.86 304,200
Jun 14, 2024 56.79 57.19 56.32 57.04 57.04 274,300
Jun 13, 2024 58.44 58.44 57.17 57.43 57.43 406,200
Jun 12, 2024 58.95 59.84 57.85 58.72 58.72 301,900
Jun 11, 2024 56.76 57.53 56.39 57.48 57.48 289,300
Jun 10, 2024 57.90 58.42 57.14 57.38 57.38 392,900
Jun 7, 2024 57.76 58.78 57.76 58.71 58.71 331,300
Jun 6, 2024 58.23 58.86 57.89 58.43 58.43 236,900
Jun 5, 2024 58.44 58.74 57.91 58.34 58.34 303,400
Jun 4, 2024 58.12 58.77 57.66 57.95 57.95 321,500
Jun 3, 2024 60.76 60.76 58.71 58.83 58.83 212,000
May 31, 2024 59.96 60.47 59.15 60.28 60.28 373,200
May 30, 2024 59.46 59.88 58.43 59.70 59.70 314,800
May 29, 2024 57.96 59.22 57.57 58.63 58.63 381,900
May 28, 2024 59.97 59.97 58.68 59.03 59.03 191,900
May 24, 2024 59.10 59.48 58.67 59.46 59.46 220,500
May 23, 2024 60.40 60.40 58.28 58.70 58.70 330,300
May 22, 2024 60.71 60.91 59.80 59.96 59.96 261,900
May 21, 2024 61.22 61.80 60.92 61.05 61.05 212,700
May 20, 2024 62.44 62.44 61.17 61.21 61.21 256,500
May 17, 2024 62.57 62.81 62.00 62.36 62.36 222,300
May 16, 2024 61.72 62.53 61.46 62.35 62.35 327,800
May 15, 2024 63.48 63.55 61.64 61.71 61.71 243,700
May 14, 2024 62.31 62.31 61.27 62.18 62.18 283,000
May 13, 2024 61.67 62.33 61.46 61.49 61.49 323,800
May 10, 2024 61.64 61.80 60.92 61.44 61.44 209,900
May 9, 2024 60.99 61.56 60.43 61.28 61.28 317,500
May 8, 2024 60.18 60.78 59.73 60.60 60.60 394,800
May 7, 2024 61.73 61.79 60.66 60.72 60.72 302,900
May 6, 2024 61.03 61.65 60.95 61.34 61.34 595,400
May 3, 2024 60.77 61.19 60.09 60.58 60.58 307,000
May 2, 2024 58.84 60.05 58.61 59.89 59.89 720,500
May 1, 2024 57.71 59.51 57.71 58.37 58.37 420,800
Apr 30, 2024 57.68 58.09 57.30 57.40 57.40 405,400
Apr 29, 2024 57.99 58.66 57.98 58.07 58.07 352,800
Apr 26, 2024 58.48 59.00 57.77 57.81 57.81 329,700
Apr 25, 2024 59.69 60.05 58.32 58.61 58.61 429,900
Apr 24, 2024 59.62 60.47 59.39 60.12 60.12 304,800
Apr 23, 2024 59.00 60.38 58.50 60.16 60.16 441,000
Apr 22, 2024 58.52 59.27 58.22 59.20 59.20 510,800
Apr 19, 2024 55.61 58.71 55.46 58.68 58.68 829,900
Apr 18, 2024 55.00 56.39 54.68 55.98 55.98 544,600
Apr 17, 2024 56.21 56.89 55.67 55.92 55.92 596,200
Apr 16, 2024 55.90 56.38 55.50 55.51 55.51 358,500
Apr 15, 2024 56.84 57.35 55.63 56.43 56.43 414,300
Apr 12, 2024 56.49 56.94 56.05 56.52 56.52 226,200
Apr 11, 2024 57.12 57.54 56.27 57.08 57.08 313,500
Apr 10, 2024 58.26 58.73 56.71 57.14 57.14 444,400
Apr 9, 2024 59.71 60.16 59.38 59.87 59.87 363,800
Apr 8, 2024 58.34 59.59 58.34 59.39 59.39 534,000
Apr 5, 2024 58.04 59.14 57.90 58.65 58.65 612,200
Apr 4, 2024 57.82 59.28 57.82 58.23 58.23 418,800
Apr 3, 2024 58.14 58.91 57.68 57.92 57.92 408,400
Apr 2, 2024 58.91 59.55 58.49 58.55 58.55 494,900
Apr 1, 2024 60.63 61.26 59.52 59.59 59.59 521,200
Mar 28, 2024 60.61 61.70 60.57 61.55 61.55 467,100
Mar 27, 2024 58.96 60.87 58.96 60.77 60.77 405,500
Mar 26, 2024 59.41 59.50 58.33 58.53 58.53 362,300
Mar 25, 2024 59.76 60.26 58.99 59.08 59.08 293,000
Mar 22, 2024 61.07 61.63 59.45 59.46 59.46 381,300
Mar 21, 2024 60.75 61.78 60.59 60.85 60.85 341,100
Mar 20, 2024 59.39 60.91 59.08 60.32 60.32 550,500
Mar 19, 2024 59.48 60.18 59.41 59.78 59.78 298,800
Mar 18, 2024 59.08 60.20 58.57 59.51 59.51 487,600
Mar 15, 2024 57.80 59.45 57.80 59.00 59.00 839,000
Mar 14, 2024 59.01 59.25 57.64 58.08 58.08 399,900
Mar 13, 2024 59.15 60.11 58.96 59.19 59.19 292,200
Mar 12, 2024 59.92 60.20 59.08 59.33 59.33 452,700
Mar 11, 2024 60.37 61.08 60.10 60.15 60.15 626,700
Mar 8, 2024 60.90 61.73 60.32 60.69 60.69 358,600
Mar 7, 2024 61.54 62.02 60.59 60.95 60.95 281,700
Mar 6, 2024 60.78 61.78 59.59 60.89 60.89 330,800
Mar 5, 2024 57.56 61.14 57.56 61.08 61.08 542,400
Mar 4, 2024 58.05 59.05 57.58 57.96 57.96 375,600
Mar 1, 2024 58.35 58.35 56.94 58.10 58.10 289,700
Feb 29, 2024 58.80 59.54 58.38 58.65 58.65 285,100
Feb 28, 2024 58.06 58.52 57.53 57.62 57.62 214,900
Feb 27, 2024 58.37 59.00 58.03 58.53 58.53 249,400
Feb 26, 2024 58.20 58.75 57.78 58.06 58.06 334,600
Feb 23, 2024 59.12 59.40 58.41 58.67 58.67 346,200
Feb 22, 2024 58.76 59.38 58.56 59.18 59.18 354,200
Feb 21, 2024 58.96 59.38 58.58 59.11 59.11 260,400
Feb 20, 2024 58.86 59.82 58.86 59.32 59.32 295,900
Feb 16, 2024 59.77 60.74 59.24 59.55 59.55 386,900
Feb 15, 2024 58.08 60.75 58.08 60.27 60.27 558,700
Feb 14, 2024 56.94 57.98 56.66 57.88 57.88 585,500
Feb 13, 2024 57.55 58.00 55.67 56.34 56.34 829,800
Feb 12, 2024 59.40 60.70 59.37 59.56 59.56 752,500
Feb 9, 2024 59.49 59.92 58.34 59.27 59.27 440,200
Feb 8, 2024 58.99 59.53 58.43 59.37 59.37 352,400
Feb 7, 2024 59.31 60.04 57.98 58.95 58.95 426,800
Feb 6, 2024 59.52 60.06 58.58 59.09 59.09 412,500
Feb 5, 2024 59.64 60.17 58.58 59.61 59.61 485,700
Feb 2, 2024 59.28 61.03 59.28 60.26 60.26 500,600
Feb 1, 2024 61.42 61.81 58.45 60.52 60.52 853,700
Jan 31, 2024 62.69 63.56 60.73 61.00 61.00 609,900
Jan 30, 2024 63.77 64.26 63.28 63.61 63.61 408,300
Jan 29, 2024 61.98 63.95 61.97 63.87 63.87 478,100
Jan 26, 2024 63.05 63.83 61.55 61.77 61.77 633,600
Jan 25, 2024 63.86 64.18 62.07 62.69 62.69 1,095,600
Jan 24, 2024 62.70 64.02 62.02 62.96 62.96 527,100
Jan 23, 2024 64.70 64.90 62.53 62.54 62.54 649,600
Jan 22, 2024 64.52 64.64 63.49 64.14 64.14 558,500
Jan 19, 2024 63.45 63.93 62.23 63.76 63.76 623,300
Jan 18, 2024 61.62 63.71 60.04 63.12 63.12 803,800
Jan 17, 2024 61.37 63.09 61.02 61.62 61.62 636,900
Jan 16, 2024 61.79 63.26 61.25 62.54 62.54 601,200
Jan 12, 2024 63.90 63.94 61.92 62.58 62.58 323,600
Jan 11, 2024 62.52 63.36 61.54 63.27 63.27 552,800
Jan 10, 2024 62.21 63.22 61.51 63.15 63.15 449,800
Jan 9, 2024 62.22 63.20 61.86 62.38 62.38 478,700
Jan 8, 2024 62.80 63.39 62.33 63.36 63.36 243,300
Jan 5, 2024 61.42 63.27 61.32 62.86 62.86 338,200
Jan 4, 2024 61.32 62.43 61.31 62.13 62.13 386,000
Jan 3, 2024 63.50 63.53 60.85 61.15 61.15 439,600
Jan 2, 2024 64.11 65.51 63.54 64.01 64.01 511,800
Dec 29, 2023 65.22 65.47 64.46 64.63 64.63 362,100
Dec 28, 2023 64.55 65.49 64.55 65.48 65.48 285,800
Dec 27, 2023 64.72 65.12 64.43 64.86 64.86 299,000
Dec 26, 2023 64.33 65.04 64.02 64.69 64.69 236,700
Dec 22, 2023 63.69 64.38 63.56 64.03 64.03 229,400
Dec 21, 2023 62.44 63.50 62.07 63.33 63.33 596,600
Dec 20, 2023 63.84 64.31 61.39 61.89 61.89 555,100
Dec 19, 2023 62.41 64.22 62.01 63.93 63.93 823,800
Dec 18, 2023 62.68 62.97 61.88 62.15 62.15 728,300
Dec 15, 2023 62.68 63.22 61.20 62.35 62.35 1,570,700
Dec 14, 2023 61.66 63.87 61.37 62.71 62.71 1,254,600

Related Tickers