Texas Capital Bancshares Inc (TCBI) Historical Stock Data
93.44 ↓0.50 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCBI is up 0.43% a day on average. There have been 18 days where Texas Capital Bancshares Inc closed green and 12 days where TCBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 93.35 | 93.44 | ↑$0.09 (0.10%) | 92.85 | 94.03 | 413.85K |
| 2025-12-04 | 92.96 | 93.94 | ↑$0.98 (1.05%) | 92.79 | 94.32 | 385.77K |
| 2025-12-03 | 91.15 | 93.35 | ↑$2.20 (2.41%) | 90.59 | 93.57 | 619.46K |
| 2025-12-02 | 92.51 | 90.87 | ↓$1.64 (-1.77%) | 90.74 | 92.80 | 615.69K |
| 2025-12-01 | 89.21 | 91.41 | ↑$2.20 (2.47%) | 89.21 | 91.70 | 424.42K |
| 2025-11-28 | 90.66 | 90.17 | ↓$0.49 (-0.54%) | 89.96 | 90.84 | 399.16K |
| 2025-11-26 | 90.16 | 90.23 | ↑$0.07 (0.08%) | 89.80 | 91.27 | 309.03K |
| 2025-11-25 | 88.97 | 90.72 | ↑$1.75 (1.97%) | 88.97 | 92.16 | 458.44K |
| 2025-11-24 | 87.66 | 88.54 | ↑$0.88 (1.00%) | 86.99 | 89.79 | 383.29K |
| 2025-11-21 | 85.01 | 87.95 | ↑$2.94 (3.46%) | 84.89 | 88.83 | 481.93K |
| 2025-11-20 | 85.86 | 84.82 | ↓$1.04 (-1.21%) | 84.70 | 87.50 | 392.56K |
| 2025-11-19 | 83.73 | 84.74 | ↑$1.01 (1.21%) | 83.68 | 85.09 | 300.59K |
| 2025-11-18 | 82.34 | 83.82 | ↑$1.48 (1.80%) | 82.34 | 84.19 | 405.59K |
| 2025-11-17 | 85.25 | 82.64 | ↓$2.61 (-3.06%) | 82.15 | 85.84 | 406.61K |
| 2025-11-14 | 83.92 | 85.80 | ↑$1.88 (2.24%) | 83.28 | 86.00 | 537.88K |
| 2025-11-13 | 86.80 | 84.65 | ↓$2.15 (-2.48%) | 84.34 | 87.59 | 413.97K |
| 2025-11-12 | 87.19 | 87.34 | ↑$0.15 (0.17%) | 87.03 | 88.49 | 379.07K |
| 2025-11-11 | 86.96 | 87.38 | ↑$0.42 (0.48%) | 86.51 | 88.06 | 616.90K |
| 2025-11-10 | 87.19 | 86.90 | ↓$0.29 (-0.33%) | 86.61 | 88.18 | 427.55K |
| 2025-11-07 | 84.46 | 86.74 | ↑$2.28 (2.70%) | 83.99 | 86.74 | 295.78K |
| 2025-11-06 | 84.99 | 84.65 | ↓$0.34 (-0.40%) | 84.09 | 85.90 | 406.22K |
| 2025-11-05 | 84.01 | 85.22 | ↑$1.21 (1.44%) | 84.01 | 86.29 | 534.96K |
| 2025-11-04 | 84.60 | 83.76 | ↓$0.84 (-0.99%) | 83.19 | 84.99 | 417.78K |
| 2025-11-03 | 83.22 | 85.31 | ↑$2.09 (2.51%) | 82.72 | 85.34 | 572.94K |
| 2025-10-31 | 81.64 | 83.84 | ↑$2.20 (2.69%) | 81.27 | 84.08 | 478.07K |
| 2025-10-30 | 83.28 | 82.14 | ↓$1.14 (-1.37%) | 82.02 | 85.17 | 508.28K |
| 2025-10-29 | 83.66 | 83.33 | ↓$0.33 (-0.39%) | 82.95 | 85.42 | 473.02K |
| 2025-10-28 | 85.91 | 83.88 | ↓$2.03 (-2.36%) | 83.00 | 86.02 | 477.25K |
| 2025-10-27 | 85.97 | 85.90 | ↓$0.07 (-0.08%) | 84.42 | 86.93 | 678.69K |
| 2025-10-24 | 85.44 | 85.45 | ↑$0.01 (0.01%) | 84.77 | 86.86 | 663.31K |
Create an account or log in to view more rows.
$TCBI swing puts
$TCBI shorting it
$TCBI Shorts are calling in all the favors
$TCBI how long until we take off?
$TCBI I still don’t wanna buy it
$TCBI Now I'm worried....
$TCBI PT?
$TCBI BUY BUY BUY
$TCBI not worrying
$TCBI Nothing but time to wait