NasdaqGS - Delayed Quote USD

Texas Capital Bancshares, Inc. (TCBI)

58.68 +2.70 (+4.82%)
At close: April 19 at 4:00 PM EDT
58.68 0.00 (0.00%)
After hours: April 19 at 4:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Dec 13, 2023 57.05 59.94 56.90 59.93 59.93 655,200
Dec 12, 2023 57.97 58.05 56.99 57.15 57.15 384,200
Dec 11, 2023 57.70 58.33 57.37 58.01 58.01 405,400
Dec 8, 2023 57.72 58.48 57.44 57.72 57.72 355,200
Dec 7, 2023 56.79 57.44 56.61 57.41 57.41 392,000
Dec 6, 2023 57.21 58.79 56.32 56.43 56.43 250,300
Dec 5, 2023 56.85 57.20 56.18 56.72 56.72 355,500
Dec 4, 2023 56.17 57.54 56.15 57.00 57.00 350,900
Dec 1, 2023 54.62 57.03 53.69 56.63 56.63 861,800
Nov 30, 2023 55.38 55.86 54.48 54.88 54.88 551,200
Nov 29, 2023 55.20 55.99 54.98 55.26 55.26 719,900
Nov 28, 2023 54.92 55.18 54.11 54.74 54.74 480,700
Nov 27, 2023 54.48 54.99 54.04 54.89 54.89 461,900
Nov 24, 2023 54.24 54.85 54.12 54.74 54.74 328,400
Nov 22, 2023 54.11 54.55 53.62 54.29 54.29 416,200
Nov 21, 2023 54.55 54.55 53.16 53.45 53.45 601,400
Nov 20, 2023 54.91 55.18 54.00 54.72 54.72 476,600
Nov 17, 2023 55.93 55.93 54.72 54.96 54.96 713,800
Nov 16, 2023 56.76 56.85 55.02 55.04 55.04 553,200
Nov 15, 2023 56.49 57.91 56.32 56.63 56.63 566,700
Nov 14, 2023 56.64 58.56 56.41 57.00 57.00 637,800
Nov 13, 2023 54.22 54.78 53.25 54.39 54.39 346,300
Nov 10, 2023 54.83 54.91 54.17 54.57 54.57 521,600
Nov 9, 2023 55.89 55.99 54.79 54.97 54.97 306,300
Nov 8, 2023 56.51 56.51 55.64 55.79 55.79 340,600
Nov 7, 2023 56.70 57.63 55.83 56.24 56.24 308,100
Nov 6, 2023 57.78 58.03 56.75 56.90 56.90 344,200
Nov 3, 2023 58.98 59.82 57.58 57.77 57.77 484,800
Nov 2, 2023 55.12 57.31 55.12 57.17 57.17 303,000
Nov 1, 2023 54.98 55.14 53.82 54.36 54.36 506,300
Oct 31, 2023 54.97 55.52 54.13 55.06 55.06 420,000
Oct 30, 2023 55.09 56.31 54.51 54.83 54.83 298,300
Oct 27, 2023 55.93 56.99 53.83 54.49 54.49 357,600
Oct 26, 2023 54.34 56.52 53.98 55.79 55.79 348,600
Oct 25, 2023 53.75 54.56 53.26 54.18 54.18 415,600
Oct 24, 2023 54.12 54.31 52.89 53.90 53.90 505,300
Oct 23, 2023 53.28 55.11 53.06 53.88 53.88 498,700
Oct 20, 2023 55.98 55.98 53.48 53.58 53.58 598,400
Oct 19, 2023 57.50 58.20 56.02 56.13 56.13 563,400
Oct 18, 2023 59.42 59.42 58.05 58.15 58.15 341,100
Oct 17, 2023 58.23 60.73 57.89 60.09 60.09 463,700
Oct 16, 2023 57.95 58.89 57.84 58.51 58.51 289,600
Oct 13, 2023 58.71 58.71 56.93 57.36 57.36 392,100
Oct 12, 2023 58.82 58.82 57.45 58.24 58.24 244,300
Oct 11, 2023 58.25 58.98 57.88 58.76 58.76 226,400
Oct 10, 2023 58.91 59.31 58.03 58.21 58.21 444,300
Oct 9, 2023 57.91 58.53 57.26 58.08 58.08 172,100
Oct 6, 2023 58.18 59.09 57.57 58.43 58.43 395,300
Oct 5, 2023 57.18 58.88 57.18 58.75 58.75 346,200
Oct 4, 2023 57.24 57.41 56.21 57.22 57.22 217,400
Oct 3, 2023 57.52 57.83 56.64 57.05 57.05 239,800
Oct 2, 2023 58.81 59.05 57.49 57.94 57.94 289,300
Sep 29, 2023 59.07 60.01 58.62 58.90 58.90 301,300
Sep 28, 2023 57.63 59.06 57.43 58.47 58.47 273,400
Sep 27, 2023 58.59 58.85 57.03 57.60 57.60 364,500
Sep 26, 2023 59.50 60.00 58.17 58.24 58.24 486,700
Sep 25, 2023 59.28 60.22 59.23 60.15 60.15 292,500
Sep 22, 2023 59.85 59.85 58.62 59.28 59.28 530,000
Sep 21, 2023 60.22 60.83 59.61 59.78 59.78 483,300
Sep 20, 2023 62.01 62.42 60.41 60.58 60.58 547,200
Sep 19, 2023 61.77 62.40 61.33 61.63 61.63 394,900
Sep 18, 2023 61.83 61.83 60.73 61.61 61.61 365,800
Sep 15, 2023 61.54 62.26 61.26 61.66 61.66 1,639,500
Sep 14, 2023 62.18 62.67 61.44 61.93 61.93 343,200
Sep 13, 2023 62.13 62.63 60.41 61.52 61.52 773,100
Sep 12, 2023 61.65 62.30 61.19 61.89 61.89 288,100
Sep 11, 2023 62.51 62.82 60.98 61.50 61.50 272,300
Sep 8, 2023 61.32 62.67 60.26 62.32 62.32 304,500
Sep 7, 2023 60.92 61.32 60.31 61.26 61.26 289,500
Sep 6, 2023 61.26 62.16 60.49 61.10 61.10 295,400
Sep 5, 2023 63.25 63.44 61.71 61.76 61.76 313,600
Sep 1, 2023 62.82 64.52 62.82 63.60 63.60 314,300
Aug 31, 2023 61.50 62.66 61.27 62.44 62.44 317,900
Aug 30, 2023 61.41 61.83 60.70 61.55 61.55 312,100
Aug 29, 2023 61.49 62.10 60.75 61.52 61.52 309,100
Aug 28, 2023 60.98 62.34 60.78 61.51 61.51 372,500
Aug 25, 2023 60.56 61.37 59.48 60.63 60.63 312,100
Aug 24, 2023 59.86 61.05 59.86 60.46 60.46 270,200
Aug 23, 2023 58.73 60.36 58.18 60.06 60.06 215,700
Aug 22, 2023 59.57 60.12 58.67 58.73 58.73 330,400
Aug 21, 2023 59.89 60.14 58.23 59.46 59.46 225,700
Aug 18, 2023 59.53 60.40 59.53 59.65 59.65 287,600
Aug 17, 2023 60.40 61.38 59.72 60.19 60.19 302,400
Aug 16, 2023 61.12 61.58 60.09 60.12 60.12 296,300
Aug 15, 2023 62.00 62.35 61.07 61.27 61.27 220,900
Aug 14, 2023 62.84 63.20 62.11 62.95 62.95 172,000
Aug 11, 2023 62.71 63.66 62.71 63.45 63.45 178,300
Aug 10, 2023 63.85 64.32 62.61 62.87 62.87 153,300
Aug 9, 2023 63.77 64.11 63.10 63.36 63.36 138,100
Aug 8, 2023 63.47 64.52 62.56 64.26 64.26 224,300
Aug 7, 2023 64.24 65.71 63.99 65.54 65.54 381,700
Aug 4, 2023 62.64 64.11 62.62 63.37 63.37 197,200
Aug 3, 2023 61.56 63.29 61.16 62.92 62.92 260,000
Aug 2, 2023 61.55 62.27 60.90 61.77 61.77 364,900
Aug 1, 2023 63.39 63.39 61.49 62.64 62.64 414,600
Jul 31, 2023 63.74 65.03 63.13 63.85 63.85 421,400
Jul 28, 2023 63.37 64.52 63.07 63.92 63.92 331,300
Jul 27, 2023 64.74 65.53 61.55 62.46 62.46 713,100
Jul 26, 2023 62.87 64.71 62.85 64.58 64.58 547,400
Jul 25, 2023 63.25 63.68 61.80 62.27 62.27 661,800
Jul 24, 2023 63.54 64.15 62.35 63.45 63.45 1,116,300
Jul 21, 2023 66.18 66.18 63.39 63.45 63.45 643,000
Jul 20, 2023 64.16 65.71 62.87 65.43 65.43 1,056,100
Jul 19, 2023 60.61 61.77 59.60 61.44 61.44 821,300
Jul 18, 2023 57.67 60.66 57.65 60.22 60.22 562,800
Jul 17, 2023 56.59 58.09 56.58 57.38 57.38 362,300
Jul 14, 2023 57.44 57.44 55.61 56.52 56.52 471,700
Jul 13, 2023 56.79 57.48 55.85 56.85 56.85 395,100
Jul 12, 2023 55.00 56.42 55.00 56.20 56.20 377,600
Jul 11, 2023 53.71 55.12 53.05 54.37 54.37 455,300
Jul 10, 2023 52.76 54.55 52.36 53.50 53.50 338,300
Jul 7, 2023 51.85 53.78 51.85 52.85 52.85 382,500
Jul 6, 2023 51.73 52.14 50.40 51.81 51.81 323,400
Jul 5, 2023 52.53 53.31 51.50 52.42 52.42 227,800
Jul 3, 2023 51.48 53.59 51.48 53.14 53.14 212,100
Jun 30, 2023 52.70 52.78 51.23 51.50 51.50 437,500
Jun 29, 2023 51.88 52.80 51.86 52.18 52.18 281,100
Jun 28, 2023 50.89 51.60 49.93 51.18 51.18 340,600
Jun 27, 2023 49.70 51.29 49.13 51.06 51.06 202,600
Jun 26, 2023 49.24 50.62 49.24 49.69 49.69 236,400
Jun 23, 2023 48.95 49.86 48.41 48.94 48.94 443,000
Jun 22, 2023 51.80 52.15 49.70 49.81 49.81 321,600
Jun 21, 2023 52.63 52.64 51.79 52.15 52.15 249,900
Jun 20, 2023 53.85 53.85 52.69 53.07 53.07 241,700
Jun 16, 2023 54.93 54.93 53.16 53.45 53.45 850,500
Jun 15, 2023 52.61 54.69 52.61 54.41 54.41 291,500
Jun 14, 2023 55.25 55.43 53.02 53.28 53.28 398,000
Jun 13, 2023 52.78 55.44 52.17 55.40 55.40 643,500
Jun 12, 2023 52.34 54.09 52.24 52.78 52.78 348,400
Jun 9, 2023 53.57 53.57 52.09 52.23 52.23 266,100
Jun 8, 2023 53.21 54.09 52.14 53.67 53.67 362,200
Jun 7, 2023 52.93 54.85 52.34 53.66 53.66 614,700
Jun 6, 2023 49.26 52.60 48.98 52.09 52.09 588,600
Jun 5, 2023 51.11 51.11 48.48 49.30 49.30 540,200
Jun 2, 2023 48.62 51.65 48.58 51.46 51.46 524,900
Jun 1, 2023 47.61 48.50 46.67 47.58 47.58 568,900
May 31, 2023 49.02 49.18 46.54 47.30 47.30 770,000
May 30, 2023 49.56 49.82 48.56 49.17 49.17 294,800
May 26, 2023 49.34 49.59 48.49 49.53 49.53 317,400
May 25, 2023 49.84 50.60 48.46 49.37 49.37 385,300
May 24, 2023 50.75 50.88 49.67 50.19 50.19 356,800
May 23, 2023 51.46 53.09 51.02 51.45 51.45 584,300
May 22, 2023 49.98 51.71 49.29 51.46 51.46 377,300
May 19, 2023 51.80 51.84 48.77 49.08 49.08 496,200
May 18, 2023 51.62 52.09 50.76 51.14 51.14 584,500
May 17, 2023 47.85 51.97 47.77 51.76 51.76 783,500
May 16, 2023 45.65 47.52 45.37 46.93 46.93 615,900
May 15, 2023 44.16 45.85 43.66 45.36 45.36 212,200
May 12, 2023 44.19 44.19 42.79 43.80 43.80 377,100
May 11, 2023 45.30 45.72 43.70 43.75 43.75 512,600
May 10, 2023 47.69 47.69 45.43 45.97 45.97 314,700
May 9, 2023 46.66 47.29 45.68 46.72 46.72 317,200
May 8, 2023 49.08 49.55 46.56 46.91 46.91 398,300
May 5, 2023 47.49 48.64 46.27 48.35 48.35 614,200
May 4, 2023 45.11 45.98 43.37 45.16 45.16 776,500
May 3, 2023 47.78 49.31 46.57 46.80 46.80 556,300
May 2, 2023 49.33 49.58 46.35 47.29 47.29 862,300
May 1, 2023 50.55 50.97 48.79 49.10 49.10 462,100
Apr 28, 2023 50.84 51.58 49.98 50.25 50.25 506,400
Apr 27, 2023 50.63 51.28 50.07 50.66 50.66 391,100
Apr 26, 2023 49.71 51.24 49.55 50.20 50.20 482,400
Apr 25, 2023 50.20 50.89 48.84 49.17 49.17 449,500
Apr 24, 2023 51.59 52.14 51.00 51.12 51.12 398,600
Apr 21, 2023 52.22 52.79 51.19 51.86 51.86 621,100
Apr 20, 2023 51.50 54.54 51.00 52.30 52.30 1,075,400

Related Tickers

IBTX Independent Bank Group, Inc.
41.60
+3.69%
 
HMNF HMN Financial, Inc.
19.75
0.00%
 
FFIN First Financial Bankshares, Inc.
30.01
+4.20%
 
STBA S&T Bancorp, Inc.
30.47
+3.82%
 
HOMB Home Bancshares, Inc. (Conway, AR)
24.01
+3.40%
 
BHLB Berkshire Hills Bancorp, Inc.
21.71
+3.48%
 
BOKF BOK Financial Corporation
87.85
+2.83%
 
SBFG SB Financial Group, Inc.
13.43
+0.75%
 
FCCO First Community Corporation
16.00
+0.31%
 
UMBF UMB Financial Corporation
81.44
+1.55%