TCBI
Texas Capital Bancshares, Inc.
NMS
$101.51
+1.15
(+1.15%)
Neutral · +0.62σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $101.20 | $102.04 | $100.64 | $101.51 | 0.6M |
| 2026-06-11 | $100.80 | $101.35 | $99.10 | $100.36 | 0.5M |
| 2026-06-10 | $101.19 | $102.26 | $99.74 | $100.19 | 0.5M |
| 2026-06-09 | $100.95 | $102.71 | $99.67 | $100.95 | 0.7M |
| 2026-06-08 | $102.06 | $102.79 | $100.59 | $100.60 | 0.5M |
| 2026-06-05 | $102.45 | $102.99 | $101.00 | $101.69 | 0.6M |
| 2026-06-04 | $100.27 | $102.52 | $100.16 | $102.34 | 0.5M |
| 2026-06-03 | $99.29 | $99.71 | $98.51 | $98.94 | 0.5M |
| 2026-06-02 | $97.62 | $100.21 | $97.35 | $99.74 | 0.3M |
| 2026-06-01 | $98.45 | $98.90 | $96.76 | $98.02 | 0.6M |
| 2026-05-29 | $99.53 | $100.15 | $98.71 | $99.49 | 0.4M |
| 2026-05-28 | $98.14 | $99.78 | $97.36 | $99.73 | 0.5M |
| 2026-05-27 | $100.29 | $101.36 | $97.74 | $98.14 | 0.7M |
| 2026-05-26 | $99.82 | $101.88 | $99.51 | $100.37 | 0.4M |
| 2026-05-22 | $99.18 | $100.16 | $98.83 | $99.39 | 0.4M |
| 2026-05-21 | $98.07 | $99.26 | $96.89 | $99.00 | 0.5M |
| 2026-05-20 | $97.05 | $99.42 | $96.55 | $98.75 | 0.3M |
| 2026-05-19 | $97.07 | $97.29 | $94.06 | $96.81 | 0.4M |
| 2026-05-18 | $96.67 | $98.19 | $96.35 | $97.45 | 0.3M |
| 2026-05-15 | $96.90 | $97.01 | $95.31 | $95.98 | 0.3M |
| 2026-05-14 | $96.90 | $97.75 | $96.16 | $97.11 | 0.3M |
| 2026-05-13 | $97.14 | $97.83 | $95.70 | $95.99 | 0.4M |
| 2026-05-12 | $98.32 | $98.84 | $95.16 | $97.45 | 0.6M |
| 2026-05-11 | $99.96 | $100.03 | $98.03 | $98.10 | 0.3M |
| 2026-05-08 | $100.56 | $101.03 | $99.74 | $99.96 | 0.2M |
| 2026-05-07 | $102.13 | $102.84 | $100.13 | $100.56 | 0.3M |
| 2026-05-06 | $101.69 | $103.29 | $100.88 | $102.35 | 0.4M |
| 2026-05-05 | $100.15 | $101.16 | $99.28 | $100.68 | 0.4M |
| 2026-05-04 | $100.56 | $101.88 | $99.45 | $99.59 | 0.4M |
| 2026-05-01 | $100.70 | $102.44 | $100.20 | $101.38 | 0.4M |
| 2026-04-30 | $98.06 | $101.45 | $96.35 | $100.70 | 0.6M |
| 2026-04-29 | $100.44 | $100.81 | $98.49 | $98.54 | 0.5M |
| 2026-04-28 | $101.31 | $102.40 | $100.24 | $100.76 | 0.4M |
| 2026-04-27 | $99.18 | $100.80 | $98.55 | $100.31 | 0.6M |
| 2026-04-24 | $103.12 | $103.12 | $97.90 | $99.13 | 0.9M |
| 2026-04-23 | $102.70 | $104.51 | $100.66 | $103.58 | 0.7M |
| 2026-04-22 | $104.61 | $104.63 | $101.68 | $102.54 | 0.7M |
| 2026-04-21 | $105.63 | $106.58 | $103.78 | $103.90 | 0.3M |
| 2026-04-20 | $103.63 | $106.82 | $101.83 | $105.75 | 0.4M |
| 2026-04-17 | $103.60 | $106.12 | $102.52 | $104.58 | 0.4M |
| 2026-04-16 | $102.72 | $103.39 | $101.71 | $102.45 | 0.3M |
| 2026-04-15 | $103.14 | $103.63 | $102.09 | $103.15 | 0.3M |
| 2026-04-14 | $101.69 | $103.40 | $100.89 | $103.15 | 0.4M |
| 2026-04-13 | $100.53 | $102.51 | $99.35 | $102.28 | 0.3M |
| 2026-04-10 | $100.95 | $101.73 | $99.81 | $100.79 | 0.3M |
| 2026-04-09 | $99.61 | $101.78 | $96.73 | $101.37 | 0.3M |
| 2026-04-08 | $99.60 | $101.95 | $98.70 | $100.42 | 0.6M |
| 2026-04-07 | $96.40 | $98.06 | $96.40 | $97.58 | 0.2M |
| 2026-04-06 | $95.87 | $97.43 | $95.27 | $97.10 | 0.2M |
| 2026-04-02 | $94.57 | $96.77 | $93.99 | $95.97 | 0.2M |
| 2026-04-01 | $95.37 | $97.04 | $94.81 | $95.82 | 0.4M |
| 2026-03-31 | $94.55 | $95.27 | $92.88 | $94.88 | 0.5M |
| 2026-03-30 | $93.49 | $94.08 | $92.42 | $92.71 | 0.4M |
| 2026-03-27 | $94.07 | $94.07 | $92.10 | $92.67 | 0.6M |
| 2026-03-26 | $94.15 | $95.67 | $93.92 | $94.68 | 0.4M |
| 2026-03-25 | $95.33 | $96.21 | $94.38 | $95.10 | 0.4M |
| 2026-03-24 | $92.89 | $95.71 | $92.75 | $94.58 | 0.4M |
| 2026-03-23 | $94.34 | $96.05 | $93.44 | $93.97 | 0.5M |
| 2026-03-20 | $92.45 | $92.45 | $90.47 | $91.98 | 1.1M |
| 2026-03-19 | $90.88 | $92.75 | $90.02 | $91.83 | 0.7M |
| 2026-03-18 | $91.29 | $91.83 | $90.57 | $91.08 | 0.5M |
| 2026-03-17 | $92.90 | $93.61 | $90.60 | $91.47 | 0.4M |
| 2026-03-16 | $93.54 | $93.97 | $92.02 | $92.03 | 0.3M |
| 2026-03-13 | $93.24 | $93.68 | $91.49 | $92.52 | 0.5M |
| 2026-03-12 | $88.37 | $92.52 | $87.44 | $92.34 | 0.7M |
| 2026-03-11 | $91.77 | $92.10 | $90.36 | $90.92 | 0.3M |
| 2026-03-10 | $92.00 | $94.51 | $91.03 | $92.16 | 0.4M |
| 2026-03-09 | $90.40 | $92.98 | $88.15 | $92.19 | 0.5M |
| 2026-03-06 | $92.27 | $92.92 | $90.34 | $91.90 | 0.6M |
| 2026-03-05 | $94.74 | $96.37 | $94.26 | $95.18 | 0.3M |
| 2026-03-04 | $96.15 | $96.96 | $94.90 | $96.08 | 0.5M |
| 2026-03-03 | $93.72 | $96.35 | $92.96 | $95.53 | 0.4M |
| 2026-03-02 | $93.18 | $97.55 | $92.86 | $96.39 | 0.5M |
| 2026-02-27 | $99.45 | $101.63 | $94.10 | $95.30 | 0.7M |
| 2026-02-26 | $100.36 | $102.21 | $99.36 | $101.50 | 0.5M |
| 2026-02-25 | $98.01 | $99.91 | $96.85 | $99.47 | 0.5M |
| 2026-02-24 | $97.23 | $98.76 | $96.50 | $96.75 | 0.6M |
| 2026-02-23 | $104.37 | $105.00 | $96.98 | $97.52 | 0.8M |
| 2026-02-20 | $104.89 | $106.00 | $103.39 | $105.02 | 0.6M |
| 2026-02-19 | $104.10 | $105.90 | $103.83 | $104.64 | 0.5M |
| 2026-02-18 | $104.38 | $106.67 | $104.38 | $104.93 | 0.5M |
| 2026-02-17 | $103.75 | $105.62 | $103.26 | $104.37 | 0.6M |
| 2026-02-13 | $100.53 | $103.74 | $99.24 | $103.42 | 0.4M |
| 2026-02-12 | $104.20 | $105.42 | $99.91 | $100.84 | 0.4M |
| 2026-02-11 | $105.06 | $106.00 | $102.91 | $103.02 | 0.4M |
| 2026-02-10 | $104.00 | $105.11 | $103.22 | $104.00 | 0.3M |
| 2026-02-09 | $104.78 | $106.34 | $104.35 | $104.62 | 0.4M |
| 2026-02-06 | $105.05 | $107.88 | $103.62 | $104.47 | 0.7M |
| 2026-02-05 | $104.72 | $106.25 | $100.00 | $103.50 | 0.9M |
| 2026-02-04 | $106.59 | $108.92 | $105.01 | $105.03 | 0.7M |
| 2026-02-03 | $102.95 | $106.22 | $102.20 | $105.98 | 0.7M |
| 2026-02-02 | $100.58 | $103.81 | $100.58 | $102.48 | 0.4M |
| 2026-01-30 | $100.02 | $101.95 | $98.16 | $101.17 | 0.4M |
| 2026-01-29 | $99.50 | $101.77 | $99.21 | $101.03 | 0.4M |
| 2026-01-28 | $98.06 | $99.00 | $97.07 | $98.87 | 0.4M |
| 2026-01-27 | $97.94 | $98.85 | $97.21 | $97.63 | 0.4M |
| 2026-01-26 | $96.67 | $98.06 | $96.32 | $97.63 | 0.4M |
| 2026-01-23 | $101.57 | $101.99 | $96.68 | $97.05 | 0.6M |
| 2026-01-22 | $103.53 | $105.36 | $101.59 | $102.24 | 0.7M |
| 2026-01-21 | $98.07 | $102.65 | $97.04 | $102.28 | 0.8M |
| 2026-01-20 | $96.25 | $98.60 | $96.25 | $97.29 | 0.5M |
| 2026-01-16 | $98.08 | $100.48 | $97.84 | $98.01 | 0.4M |
| 2026-01-15 | $96.76 | $99.51 | $96.76 | $98.37 | 0.4M |
| 2026-01-14 | $95.50 | $96.66 | $94.88 | $96.64 | 0.4M |
| 2026-01-13 | $95.66 | $97.22 | $95.00 | $95.86 | 0.4M |
| 2026-01-12 | $96.31 | $96.55 | $95.03 | $95.65 | 0.3M |
| 2026-01-09 | $97.20 | $98.31 | $95.93 | $97.20 | 0.5M |
| 2026-01-08 | $95.00 | $97.75 | $95.00 | $97.48 | 0.4M |
| 2026-01-07 | $95.00 | $95.90 | $94.00 | $95.41 | 0.4M |
| 2026-01-06 | $93.79 | $95.38 | $93.20 | $95.08 | 0.3M |
| 2026-01-05 | $91.30 | $94.72 | $91.30 | $94.38 | 0.3M |
| 2026-01-02 | $91.14 | $92.51 | $89.71 | $91.70 | 0.3M |
| 2025-12-31 | $92.07 | $92.40 | $90.50 | $90.54 | 0.2M |
| 2025-12-30 | $92.84 | $92.87 | $91.88 | $91.92 | 0.2M |
| 2025-12-29 | $93.83 | $93.95 | $92.48 | $93.01 | 0.3M |
| 2025-12-26 | $93.57 | $93.92 | $92.89 | $93.80 | 0.2M |
| 2025-12-24 | $93.47 | $93.88 | $92.93 | $93.74 | 0.1M |
| 2025-12-23 | $93.35 | $94.36 | $93.18 | $93.44 | 0.3M |
| 2025-12-22 | $93.19 | $94.17 | $92.70 | $93.42 | 0.5M |
| 2025-12-19 | $92.32 | $93.87 | $92.05 | $92.59 | 1.5M |
| 2025-12-18 | $94.27 | $94.76 | $92.72 | $92.86 | 0.5M |
| 2025-12-17 | $94.72 | $95.99 | $93.15 | $93.33 | 0.5M |
| 2025-12-16 | $95.55 | $96.46 | $91.93 | $94.72 | 0.5M |
| 2025-12-15 | $96.48 | $97.19 | $95.50 | $96.10 | 0.4M |