Texas Capital Bancshares, Inc. - Common Stock (TCBI)

Historical Prices For Texas Capital Bancshares, Inc. - Common Stock (TCBI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	73.36	76.25	73.36	74.71	566,028	74.71
4/01/2025	73.23	75.19	73.22	74.36	351,013	74.36
3/31/2025	73.05	75.06	72.61	74.70	398,517	74.70
3/28/2025	75.01	77.47	72.78	73.79	432,734	73.79
3/27/2025	76.43	76.43	73.56	75.31	492,263	75.31
3/26/2025	77.22	78.56	76.16	76.38	310,512	76.38
3/25/2025	77.60	78.26	76.73	76.85	491,497	76.85
3/24/2025	77.27	78.09	76.75	77.65	407,823	77.65
3/21/2025	75.14	76.36	74.44	75.88	758,358	75.88
3/20/2025	75.47	77.17	72.09	75.61	362,984	75.61
3/19/2025	75.58	76.88	73.91	76.22	363,909	76.22
3/18/2025	75.13	75.68	73.51	75.37	406,438	75.37
3/17/2025	74.36	75.70	73.98	75.62	541,277	75.62
3/14/2025	72.16	74.70	72.03	74.65	453,813	74.65
3/13/2025	72.36	73.22	71.21	71.46	565,384	71.46
3/12/2025	70.70	73.03	70.25	72.16	678,918	72.16
3/11/2025	71.76	73.25	70.23	70.86	783,791	70.86
3/10/2025	72.70	74.00	70.95	71.76	852,564	71.76
3/07/2025	73.27	74.62	72.41	74.01	773,815	74.01
3/06/2025	74.46	74.83	73.31	73.72	409,735	73.72
3/05/2025	74.78	75.75	73.56	75.19	505,372	75.19
3/04/2025	77.22	78.79	73.41	74.72	551,186	74.72
3/03/2025	79.07	80.22	77.63	78.10	420,025	78.10
2/28/2025	79.06	79.87	78.19	79.16	431,335	79.16
2/27/2025	78.45	79.63	77.25	78.59	253,136	78.59
2/26/2025	79.00	79.85	77.68	78.15	358,845	78.15
2/25/2025	78.77	80.02	78.41	78.91	351,327	78.91
2/24/2025	80.36	80.58	78.61	78.65	357,669	78.65
2/21/2025	81.96	81.96	79.33	79.58	381,405	79.58
2/20/2025	81.68	82.05	79.83	81.06	368,614	81.06
2/19/2025	81.42	82.72	81.42	82.16	320,893	82.16
2/18/2025	80.95	82.30	80.78	82.21	350,919	82.21
2/14/2025	82.94	83.40	80.91	81.02	336,731	81.02
2/13/2025	82.25	82.87	81.48	82.36	344,516	82.36
2/12/2025	82.68	83.50	81.45	82.01	396,252	82.01
2/11/2025	81.15	83.89	79.16	83.85	368,884	83.85
2/10/2025	82.81	83.34	82.01	82.13	439,715	82.13
2/07/2025	83.55	83.62	81.03	83.00	467,194	83.00
2/06/2025	82.66	83.54	81.25	83.52	472,178	83.52
2/05/2025	80.89	82.56	79.76	82.51	592,210	82.51
2/04/2025	77.04	80.31	76.45	80.06	733,537	80.06
2/03/2025	77.05	78.67	76.39	77.23	442,138	77.23
1/31/2025	79.54	80.14	78.38	78.95	369,049	78.95
1/30/2025	79.49	80.00	78.53	79.30	310,828	79.30
1/29/2025	77.91	79.67	77.69	78.51	505,572	78.51
1/28/2025	78.87	79.37	76.94	77.83	437,990	77.83
1/27/2025	77.70	78.99	77.30	78.68	493,016	78.68
1/24/2025	76.82	77.97	76.17	77.45	676,498	77.45
1/23/2025	79.94	81.12	76.48	76.95	891,303	76.95
1/22/2025	81.07	81.53	80.47	80.56	787,130	80.56
1/21/2025	81.29	82.08	80.77	81.57	408,408	81.57
1/17/2025	79.80	80.87	79.07	80.74	390,539	80.74
1/16/2025	78.70	79.29	77.73	78.96	491,763	78.96
1/15/2025	79.78	80.03	77.88	78.91	530,986	78.91
1/14/2025	74.40	76.84	73.86	76.77	625,336	76.77
1/13/2025	72.56	74.52	72.51	74.05	683,683	74.05
1/10/2025	74.98	76.14	72.67	73.25	620,384	73.25
1/08/2025	75.95	77.22	75.45	76.64	444,478	76.64
1/07/2025	77.91	77.97	75.85	76.68	411,283	76.68
1/06/2025	77.57	79.20	77.44	77.59	280,327	77.59
1/03/2025	77.16	77.56	75.69	77.25	298,682	77.25