Texas Capital Bancshares, Inc. ( TCBI) - Price History
Monthly price history for TCBI (Texas Capital Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $90.79 | $90.79 |
| September 2026 | $93.02 | $93.02 |
| August 2026 | $96.98 | $97.18 |
| July 2026 | $98.65 | $98.85 |
| June 2026 | $103.05 | $103.26 |
| May 2026 | $99.09 | $99.49 |
| April 2026 | $100.29 | $100.70 |
| March 2026 | $94.49 | $94.88 |
| February 2026 | $94.91 | $95.30 |
| January 2026 | $100.76 | $101.17 |
| December 2025 | $90.17 | $90.54 |
| November 2025 | $89.80 | $90.17 |
| October 2025 | $83.50 | $83.84 |
| September 2025 | $84.19 | $84.53 |
| August 2025 | $86.22 | $86.57 |
| July 2025 | $83.63 | $83.97 |
| June 2025 | $79.08 | $79.40 |
| May 2025 | $71.40 | $71.69 |
| April 2025 | $67.87 | $68.15 |
| March 2025 | $74.40 | $74.70 |
| February 2025 | $78.84 | $79.16 |
| January 2025 | $78.63 | $78.95 |
| December 2024 | $77.88 | $78.20 |
| November 2024 | $88.09 | $88.45 |
| October 2024 | $76.64 | $76.95 |
| September 2024 | $71.17 | $71.46 |
| August 2024 | $66.95 | $67.22 |
| July 2024 | $65.83 | $66.10 |
| June 2024 | $60.89 | $61.14 |
| May 2024 | $60.04 | $60.28 |
| April 2024 | $57.17 | $57.40 |
| March 2024 | $61.30 | $61.55 |
| February 2024 | $58.41 | $58.65 |
| January 2024 | $60.75 | $61 |
| December 2023 | $64.37 | $64.63 |
| November 2023 | $54.66 | $54.88 |
| October 2023 | $54.84 | $55.06 |
| September 2023 | $58.66 | $58.90 |
| August 2023 | $62.19 | $62.44 |
| July 2023 | $63.59 | $63.85 |
| June 2023 | $51.29 | $51.50 |
| May 2023 | $47.11 | $47.30 |
| April 2023 | $50.05 | $50.25 |
| March 2023 | $48.76 | $48.96 |
| February 2023 | $65.96 | $66.23 |
| January 2023 | $65.80 | $66.07 |
| December 2022 | $60.06 | $60.31 |
| November 2022 | $59.75 | $59.99 |
| October 2022 | $59.76 | $60 |
| September 2022 | $58.79 | $59.03 |
| August 2022 | $58.79 | $59.03 |
| July 2022 | $58.38 | $58.62 |
| June 2022 | $52.43 | $52.64 |
| May 2022 | $56.30 | $56.53 |
| April 2022 | $51.15 | $51.36 |
| March 2022 | $57.08 | $57.31 |
| February 2022 | $66.33 | $66.60 |
| January 2022 | $62.44 | $62.70 |
| December 2021 | $60 | $60.25 |
| November 2021 | $56.09 | $56.32 |
| October 2021 | $60.35 | $60.60 |
| September 2021 | $59.78 | $60.02 |
| August 2021 | $67.71 | $67.99 |
| July 2021 | $62.72 | $62.98 |
| June 2021 | $63.23 | $63.49 |
| May 2021 | $68.60 | $68.88 |
| April 2021 | $68.35 | $68.63 |
| March 2021 | $70.63 | $70.92 |
| February 2021 | $75.89 | $76.20 |
| January 2021 | $59.98 | $60.22 |
| December 2020 | $59.26 | $59.50 |
| November 2020 | $55.67 | $55.90 |
| October 2020 | $44.82 | $45 |
| September 2020 | $31 | $31.13 |
| August 2020 | $32.26 | $32.39 |
| July 2020 | $33.08 | $33.22 |
| June 2020 | $30.74 | $30.87 |
| May 2020 | $26.65 | $26.76 |
| April 2020 | $27.67 | $27.78 |
| March 2020 | $22.08 | $22.17 |
| February 2020 | $46.89 | $47.08 |
| January 2020 | $54.74 | $54.96 |
| December 2019 | $56.54 | $56.77 |
| November 2019 | $57.56 | $57.80 |
| October 2019 | $53.84 | $54.06 |
| September 2019 | $54.43 | $54.65 |
| August 2019 | $53.66 | $53.88 |
| July 2019 | $62.67 | $62.93 |
| June 2019 | $61.12 | $61.37 |
| May 2019 | $57.07 | $57.30 |
| April 2019 | $64.47 | $64.73 |
| March 2019 | $54.37 | $54.59 |
| February 2019 | $60.78 | $61.03 |
| January 2019 | $58.03 | $58.27 |
| December 2018 | $50.88 | $51.09 |
| November 2018 | $59.42 | $59.66 |
| October 2018 | $64.96 | $65.23 |
| September 2018 | $82.31 | $82.65 |
| August 2018 | $88.54 | $88.90 |
| July 2018 | $90.43 | $90.80 |
| June 2018 | $91.13 | $91.50 |
| May 2018 | $95.96 | $96.35 |
| April 2018 | $98.25 | $98.65 |
| March 2018 | $89.54 | $89.90 |
| February 2018 | $89.83 | $90.20 |
| January 2018 | $94.42 | $94.80 |
| December 2017 | $88.54 | $88.90 |
| November 2017 | $89.98 | $90.35 |
| October 2017 | $85.70 | $86.05 |
| September 2017 | $85.45 | $85.80 |
| August 2017 | $73.95 | $74.25 |
| July 2017 | $78.03 | $78.35 |
| June 2017 | $77.08 | $77.40 |
| May 2017 | $73.10 | $73.40 |
| April 2017 | $75.79 | $76.10 |
| March 2017 | $83.11 | $83.45 |
| February 2017 | $88.79 | $89.15 |
| January 2017 | $82.16 | $82.50 |
| December 2016 | $78.08 | $78.40 |
| November 2016 | $72.45 | $72.75 |
| October 2016 | $59.06 | $59.30 |
| September 2016 | $54.70 | $54.92 |
| August 2016 | $52.31 | $52.52 |
| July 2016 | $48.34 | $48.54 |
| June 2016 | $46.57 | $46.76 |
| May 2016 | $51.03 | $51.24 |
| April 2016 | $45.63 | $45.82 |
| March 2016 | $38.22 | $38.38 |
| February 2016 | $31.83 | $32.33 |
| January 2016 | $35.15 | $35.70 |
| December 2015 | $48.66 | $49.42 |
| November 2015 | $58.37 | $59.28 |
| October 2015 | $53.98 | $55.20 |
| September 2015 | $51.27 | $52.42 |
| August 2015 | $52.67 | $53.86 |
| July 2015 | $57.64 | $58.94 |
| June 2015 | $60.87 | $62.24 |
| May 2015 | $53.20 | $54.40 |
| April 2015 | $51.50 | $52.66 |
| March 2015 | $47.58 | $48.65 |
| February 2015 | $45.41 | $46.43 |
| January 2015 | $39.95 | $40.85 |
| December 2014 | $53.13 | $54.33 |
| November 2014 | $53.92 | $55.13 |
| October 2014 | $59.80 | $61.15 |
| September 2014 | $56.41 | $57.68 |
| August 2014 | $52.79 | $53.98 |
| July 2014 | $50.90 | $52.05 |
| June 2014 | $52.76 | $53.95 |
| May 2014 | $50.07 | $51.20 |
| April 2014 | $54.95 | $56.19 |
| March 2014 | $63.51 | $64.94 |
| February 2014 | $61.56 | $62.95 |
| January 2014 | $58.16 | $59.47 |
| December 2013 | $60.83 | $62.20 |
| November 2013 | $54.93 | $56.17 |
| October 2013 | $50.90 | $52.05 |
| September 2013 | $44.88 | $45.89 |
| August 2013 | $43.11 | $44.08 |
| July 2013 | $44.49 | $45.49 |
| June 2013 | $43.38 | $44.36 |
| May 2013 | $43.21 | $44.18 |
| April 2013 | $40.74 | $41.66 |
| March 2013 | $39.56 | $40.45 |
| February 2013 | $41.33 | $42.26 |
| January 2013 | $40.49 | $41.40 |
| December 2012 | $43.83 | $44.82 |
| November 2012 | $44.05 | $45.04 |
| October 2012 | $46.42 | $47.47 |
| September 2012 | $48.62 | $49.71 |
| August 2012 | $45.01 | $46.02 |
| July 2012 | $42.14 | $43.09 |
| June 2012 | $39.50 | $40.39 |
| May 2012 | $37.93 | $38.78 |
| April 2012 | $36.88 | $37.71 |
| March 2012 | $33.86 | $34.62 |
| February 2012 | $33.14 | $33.89 |
| January 2012 | $31.02 | $31.72 |
| December 2011 | $29.94 | $30.61 |
| November 2011 | $28.22 | $28.86 |
| October 2011 | $27.38 | $28 |
| September 2011 | $22.35 | $22.85 |
| August 2011 | $25.10 | $25.67 |
| July 2011 | $26.73 | $27.33 |
| June 2011 | $25.26 | $25.83 |
| May 2011 | $24.48 | $25.03 |
| April 2011 | $25.23 | $25.80 |
| March 2011 | $25.42 | $25.99 |
| February 2011 | $24.68 | $25.24 |
| January 2011 | $23.85 | $24.39 |
| December 2010 | $20.87 | $21.34 |
| November 2010 | $18.46 | $18.88 |
| October 2010 | $17.74 | $18.14 |
| September 2010 | $16.89 | $17.27 |
| August 2010 | $14.96 | $15.30 |
| July 2010 | $16.32 | $16.69 |
| June 2010 | $16.04 | $16.40 |
| May 2010 | $17.87 | $18.27 |
| April 2010 | $19.46 | $19.90 |
| March 2010 | $18.57 | $18.99 |
| February 2010 | $16.48 | $16.85 |
| January 2010 | $16.48 | $16.85 |
| December 2009 | $13.65 | $13.96 |
| November 2009 | $14.20 | $14.52 |
| October 2009 | $14.25 | $14.57 |
| September 2009 | $16.47 | $16.84 |
| August 2009 | $16.19 | $16.55 |
| July 2009 | $16.24 | $16.61 |
| June 2009 | $15.13 | $15.47 |
| May 2009 | $15.01 | $15.35 |
| April 2009 | $13.69 | $14 |
| March 2009 | $11.01 | $11.26 |
| February 2009 | $9.52 | $9.74 |
| January 2009 | $11.04 | $11.29 |
| December 2008 | $13.07 | $13.36 |
| November 2008 | $15.70 | $16.05 |
| October 2008 | $17.46 | $17.85 |
| September 2008 | $20.30 | $20.76 |
| August 2008 | $15.27 | $15.61 |
| July 2008 | $15.79 | $16.15 |
| June 2008 | $15.65 | $16 |
| May 2008 | $17.72 | $18.12 |
| April 2008 | $18.04 | $18.45 |
| March 2008 | $16.51 | $16.88 |
| February 2008 | $14.63 | $14.96 |
| January 2008 | $17.05 | $17.43 |
| December 2007 | $17.85 | $18.25 |
| November 2007 | $20.62 | $21.08 |
| October 2007 | $21.64 | $22.13 |
| September 2007 | $21.26 | $21.74 |
| August 2007 | $21.34 | $21.82 |
| July 2007 | $19.42 | $19.86 |
| June 2007 | $21.86 | $22.35 |
| May 2007 | $22.03 | $22.53 |
| April 2007 | $19.86 | $20.31 |
| March 2007 | $20.05 | $20.50 |
| February 2007 | $19.69 | $20.13 |
| January 2007 | $19.03 | $19.46 |
| December 2006 | $19.44 | $19.88 |
| November 2006 | $19.07 | $19.50 |
| October 2006 | $19.60 | $20.04 |
| September 2006 | $18.31 | $18.72 |
| August 2006 | $19.41 | $19.85 |
| July 2006 | $19.02 | $19.45 |
| June 2006 | $22.79 | $23.30 |
| May 2006 | $22.44 | $22.95 |
| April 2006 | $22.55 | $23.06 |
| March 2006 | $23.47 | $24 |
| February 2006 | $21.10 | $21.58 |
| January 2006 | $21.47 | $21.95 |
| December 2005 | $21.89 | $22.38 |
| November 2005 | $23.60 | $24.13 |
| October 2005 | $20.94 | $21.41 |
| September 2005 | $20.68 | $21.15 |
| August 2005 | $21.46 | $21.94 |
| July 2005 | $23.10 | $23.62 |
| June 2005 | $19.30 | $19.74 |
| May 2005 | $18.31 | $18.72 |
| April 2005 | $17.48 | $17.87 |
| March 2005 | $20.54 | $21 |
| February 2005 | $23.15 | $23.67 |
| January 2005 | $23.19 | $23.71 |
| December 2004 | $21.14 | $21.62 |
| November 2004 | $20.17 | $20.62 |
| October 2004 | $19.34 | $19.77 |
| September 2004 | $17.75 | $18.15 |
| August 2004 | $16.61 | $16.98 |
| July 2004 | $16.10 | $16.46 |
| June 2004 | $16.23 | $16.60 |
| May 2004 | $14.92 | $15.26 |
| April 2004 | $14.67 | $15 |
| March 2004 | $15.89 | $16.25 |
| February 2004 | $15.37 | $15.72 |
| January 2004 | $15.06 | $15.40 |
| December 2003 | $14.16 | $14.48 |
| November 2003 | $12.96 | $13.25 |
| October 2003 | $13.30 | $13.60 |
| September 2003 | $11.95 | $12.22 |
| August 2003 | $11.64 | $11.90 |
TCBI
Price: $90.79
52 week price:
Dividend Yield: 0.21%
5-year range yield:
Forward Dividend Yield: 0.88%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 7.69 USD
P/E Ratio: 12.84
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 264800
Market Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 1