Skip to main content
TCBI logo

Texas Capital Bancshares, Inc.

TCBINASDAQFinancialsBanks - Regional

$91.15Today:- (-)1Y +14.97%

As of Oct 16, 2026 close

Market cap
$4.00B
P/E (TTM)
10.96
Forward P/E
5.61
Dividend yield
0.44%
52-week range
$75.41$108.92
Volume (live)
-
Avg. volume (3M)
573.87K

Texas Capital Bancshares (TCBI) Historical Stock Prices

Analyze Texas Capital Bancshares (TCBI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Texas Capital Bancshares (TCBI) Interactive Price Chart

Interactive historical price chart showing Texas Capital Bancshares stock price movements and trends across multiple time periods.

Loading chart...

TCBI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TCBI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202690.6393.1590.1791.1591.15297.53K
Oct 15, 202689.1490.7887.7690.7090.70336.46K
Oct 14, 202688.7389.7787.7588.5188.511.13M
Oct 13, 202690.0491.3688.8689.6589.65480.15K
Oct 12, 202689.7991.3188.6489.5889.58437.14K
Oct 9, 202692.0094.6890.3490.3490.34446.28K
Oct 8, 202690.9492.3988.6492.3992.39919.95K
Oct 7, 202691.7992.2790.2690.5890.58863.60K
Oct 6, 202693.7694.7192.8492.9792.97463.98K
Oct 5, 202693.7994.5093.0093.6993.69665.93K
Oct 2, 202694.0795.0893.1493.7693.76656.97K
Oct 1, 202692.6493.3190.7693.2093.20604.15K
Sep 30, 202693.2493.8692.5593.0293.02807.60K
Sep 29, 202695.1195.3592.9193.3193.31610.70K
Sep 28, 202695.6995.8094.4594.7094.70610.17K
Sep 25, 202695.0096.2594.5595.8295.82594.70K
Sep 24, 202694.6294.9993.2894.6394.63779.12K
Sep 23, 202694.3995.1894.0494.1794.17475.70K
Sep 22, 202695.1695.6694.4694.4794.47363.48K
Sep 21, 202695.4995.4994.9595.0095.00262.15K
Sep 18, 202694.2395.4193.8894.9094.901.04M
Sep 17, 202695.6895.9894.3994.4894.48412.79K
Sep 16, 202697.4697.6794.7295.3395.33710.54K
Sep 15, 202698.4398.8197.4397.7797.77526.48K
Sep 14, 202698.5999.6397.6998.4498.44486.02K
Sep 11, 202699.8299.8998.3699.0999.09502.25K
Sep 10, 202697.5698.9796.9498.9098.90529.25K
Sep 9, 202697.1897.7295.9897.5697.56524.69K
Sep 8, 202698.2398.6397.3197.6997.69373.64K
Sep 4, 202697.1098.9497.0098.6498.64298.02K
Sep 3, 202697.3298.4296.8197.8197.81372.10K
Sep 2, 202696.2997.8595.6796.6896.68520.45K
Sep 1, 202696.6597.1794.9495.6795.67476.04K
Aug 31, 202698.3998.3997.0897.1896.98350.69K
Aug 28, 202698.3398.9497.6198.6498.44446.40K
Aug 27, 202697.8398.4596.7298.1097.90442.57K
Aug 26, 202699.0399.4298.3298.5498.34336.13K
Aug 25, 202698.1599.0497.6498.5998.39432.48K
Aug 24, 202698.4199.3997.2298.0097.80405.74K
Aug 21, 202698.8099.2898.1098.3098.10667.54K
Aug 20, 202697.8998.9797.8498.0497.84374.70K
Aug 19, 2026100.25100.3197.5698.2098.00470.14K
Aug 18, 2026101.45101.4599.6599.8399.62390.22K
Aug 17, 2026100.46101.37100.13101.09100.88462.71K
Aug 14, 2026100.80101.63100.07101.02100.81263.94K
Aug 13, 2026101.70101.91100.63100.83100.62239.31K
Aug 12, 2026100.59100.96100.05100.86100.65254.17K
Aug 11, 202699.63100.4199.31100.35100.14307.19K
Aug 10, 202698.8199.8698.5899.2899.08442.87K
Aug 7, 202698.8199.7997.8399.3399.13272.80K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.