Texas Capital Bancshares, Inc. ( TCBI) - Price History
Monthly price history for TCBI (Texas Capital Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $103.26 | $103.26 |
| June 2026 | $103.26 | $103.26 |
| May 2026 | $99.29 | $99.49 |
| April 2026 | $100.50 | $100.70 |
| March 2026 | $94.69 | $94.88 |
| February 2026 | $95.11 | $95.30 |
| January 2026 | $100.97 | $101.17 |
| December 2025 | $90.36 | $90.54 |
| November 2025 | $89.99 | $90.17 |
| October 2025 | $83.67 | $83.84 |
| September 2025 | $84.36 | $84.53 |
| August 2025 | $86.40 | $86.57 |
| July 2025 | $83.80 | $83.97 |
| June 2025 | $79.24 | $79.40 |
| May 2025 | $71.55 | $71.69 |
| April 2025 | $68.01 | $68.15 |
| March 2025 | $74.55 | $74.70 |
| February 2025 | $79 | $79.16 |
| January 2025 | $78.79 | $78.95 |
| December 2024 | $78.04 | $78.20 |
| November 2024 | $88.27 | $88.45 |
| October 2024 | $76.80 | $76.95 |
| September 2024 | $71.32 | $71.46 |
| August 2024 | $67.08 | $67.22 |
| July 2024 | $65.97 | $66.10 |
| June 2024 | $61.02 | $61.14 |
| May 2024 | $60.16 | $60.28 |
| April 2024 | $57.28 | $57.40 |
| March 2024 | $61.43 | $61.55 |
| February 2024 | $58.53 | $58.65 |
| January 2024 | $60.88 | $61 |
| December 2023 | $64.50 | $64.63 |
| November 2023 | $54.77 | $54.88 |
| October 2023 | $54.95 | $55.06 |
| September 2023 | $58.78 | $58.90 |
| August 2023 | $62.32 | $62.44 |
| July 2023 | $63.72 | $63.85 |
| June 2023 | $51.40 | $51.50 |
| May 2023 | $47.20 | $47.30 |
| April 2023 | $50.15 | $50.25 |
| March 2023 | $48.86 | $48.96 |
| February 2023 | $66.10 | $66.23 |
| January 2023 | $65.94 | $66.07 |
| December 2022 | $60.19 | $60.31 |
| November 2022 | $59.87 | $59.99 |
| October 2022 | $59.88 | $60 |
| September 2022 | $58.91 | $59.03 |
| August 2022 | $58.91 | $59.03 |
| July 2022 | $58.50 | $58.62 |
| June 2022 | $52.53 | $52.64 |
| May 2022 | $56.42 | $56.53 |
| April 2022 | $51.26 | $51.36 |
| March 2022 | $57.20 | $57.31 |
| February 2022 | $66.47 | $66.60 |
| January 2022 | $62.57 | $62.70 |
| December 2021 | $60.13 | $60.25 |
| November 2021 | $56.21 | $56.32 |
| October 2021 | $60.48 | $60.60 |
| September 2021 | $59.90 | $60.02 |
| August 2021 | $67.85 | $67.99 |
| July 2021 | $62.85 | $62.98 |
| June 2021 | $63.36 | $63.49 |
| May 2021 | $68.74 | $68.88 |
| April 2021 | $68.49 | $68.63 |
| March 2021 | $70.78 | $70.92 |
| February 2021 | $76.05 | $76.20 |
| January 2021 | $60.10 | $60.22 |
| December 2020 | $59.38 | $59.50 |
| November 2020 | $55.79 | $55.90 |
| October 2020 | $44.91 | $45 |
| September 2020 | $31.07 | $31.13 |
| August 2020 | $32.32 | $32.39 |
| July 2020 | $33.15 | $33.22 |
| June 2020 | $30.81 | $30.87 |
| May 2020 | $26.71 | $26.76 |
| April 2020 | $27.72 | $27.78 |
| March 2020 | $22.12 | $22.17 |
| February 2020 | $46.98 | $47.08 |
| January 2020 | $54.85 | $54.96 |
| December 2019 | $56.66 | $56.77 |
| November 2019 | $57.68 | $57.80 |
| October 2019 | $53.95 | $54.06 |
| September 2019 | $54.54 | $54.65 |
| August 2019 | $53.77 | $53.88 |
| July 2019 | $62.80 | $62.93 |
| June 2019 | $61.25 | $61.37 |
| May 2019 | $57.18 | $57.30 |
| April 2019 | $64.60 | $64.73 |
| March 2019 | $54.48 | $54.59 |
| February 2019 | $60.91 | $61.03 |
| January 2019 | $58.15 | $58.27 |
| December 2018 | $50.99 | $51.09 |
| November 2018 | $59.54 | $59.66 |
| October 2018 | $65.10 | $65.23 |
| September 2018 | $82.48 | $82.65 |
| August 2018 | $88.72 | $88.90 |
| July 2018 | $90.62 | $90.80 |
| June 2018 | $91.32 | $91.50 |
| May 2018 | $96.16 | $96.35 |
| April 2018 | $98.45 | $98.65 |
| March 2018 | $89.72 | $89.90 |
| February 2018 | $90.02 | $90.20 |
| January 2018 | $94.61 | $94.80 |
| December 2017 | $88.72 | $88.90 |
| November 2017 | $90.17 | $90.35 |
| October 2017 | $85.88 | $86.05 |
| September 2017 | $85.63 | $85.80 |
| August 2017 | $74.10 | $74.25 |
| July 2017 | $78.19 | $78.35 |
| June 2017 | $77.24 | $77.40 |
| May 2017 | $73.25 | $73.40 |
| April 2017 | $75.95 | $76.10 |
| March 2017 | $83.28 | $83.45 |
| February 2017 | $88.97 | $89.15 |
| January 2017 | $82.33 | $82.50 |
| December 2016 | $78.24 | $78.40 |
| November 2016 | $72.60 | $72.75 |
| October 2016 | $59.18 | $59.30 |
| September 2016 | $54.81 | $54.92 |
| August 2016 | $52.41 | $52.52 |
| July 2016 | $48.44 | $48.54 |
| June 2016 | $46.67 | $46.76 |
| May 2016 | $51.14 | $51.24 |
| April 2016 | $45.73 | $45.82 |
| March 2016 | $38.30 | $38.38 |
| February 2016 | $31.90 | $32.33 |
| January 2016 | $35.22 | $35.70 |
| December 2015 | $48.76 | $49.42 |
| November 2015 | $58.49 | $59.28 |
| October 2015 | $54.10 | $55.20 |
| September 2015 | $51.37 | $52.42 |
| August 2015 | $52.78 | $53.86 |
| July 2015 | $57.76 | $58.94 |
| June 2015 | $61 | $62.24 |
| May 2015 | $53.31 | $54.40 |
| April 2015 | $51.61 | $52.66 |
| March 2015 | $47.68 | $48.65 |
| February 2015 | $45.50 | $46.43 |
| January 2015 | $40.03 | $40.85 |
| December 2014 | $53.24 | $54.33 |
| November 2014 | $54.03 | $55.13 |
| October 2014 | $59.93 | $61.15 |
| September 2014 | $56.53 | $57.68 |
| August 2014 | $52.90 | $53.98 |
| July 2014 | $51.01 | $52.05 |
| June 2014 | $52.87 | $53.95 |
| May 2014 | $50.18 | $51.20 |
| April 2014 | $55.07 | $56.19 |
| March 2014 | $63.64 | $64.94 |
| February 2014 | $61.69 | $62.95 |
| January 2014 | $58.28 | $59.47 |
| December 2013 | $60.96 | $62.20 |
| November 2013 | $55.05 | $56.17 |
| October 2013 | $51.01 | $52.05 |
| September 2013 | $44.97 | $45.89 |
| August 2013 | $43.20 | $44.08 |
| July 2013 | $44.58 | $45.49 |
| June 2013 | $43.47 | $44.36 |
| May 2013 | $43.30 | $44.18 |
| April 2013 | $40.83 | $41.66 |
| March 2013 | $39.64 | $40.45 |
| February 2013 | $41.41 | $42.26 |
| January 2013 | $40.57 | $41.40 |
| December 2012 | $43.92 | $44.82 |
| November 2012 | $44.14 | $45.04 |
| October 2012 | $46.52 | $47.47 |
| September 2012 | $48.72 | $49.71 |
| August 2012 | $45.10 | $46.02 |
| July 2012 | $42.23 | $43.09 |
| June 2012 | $39.58 | $40.39 |
| May 2012 | $38 | $38.78 |
| April 2012 | $36.96 | $37.71 |
| March 2012 | $33.93 | $34.62 |
| February 2012 | $33.21 | $33.89 |
| January 2012 | $31.08 | $31.72 |
| December 2011 | $30 | $30.61 |
| November 2011 | $28.28 | $28.86 |
| October 2011 | $27.44 | $28 |
| September 2011 | $22.39 | $22.85 |
| August 2011 | $25.16 | $25.67 |
| July 2011 | $26.78 | $27.33 |
| June 2011 | $25.31 | $25.83 |
| May 2011 | $24.53 | $25.03 |
| April 2011 | $25.28 | $25.80 |
| March 2011 | $25.47 | $25.99 |
| February 2011 | $24.74 | $25.24 |
| January 2011 | $23.90 | $24.39 |
| December 2010 | $20.91 | $21.34 |
| November 2010 | $18.50 | $18.88 |
| October 2010 | $17.78 | $18.14 |
| September 2010 | $16.92 | $17.27 |
| August 2010 | $14.99 | $15.30 |
| July 2010 | $16.36 | $16.69 |
| June 2010 | $16.07 | $16.40 |
| May 2010 | $17.90 | $18.27 |
| April 2010 | $19.50 | $19.90 |
| March 2010 | $18.61 | $18.99 |
| February 2010 | $16.51 | $16.85 |
| January 2010 | $16.51 | $16.85 |
| December 2009 | $13.68 | $13.96 |
| November 2009 | $14.23 | $14.52 |
| October 2009 | $14.28 | $14.57 |
| September 2009 | $16.50 | $16.84 |
| August 2009 | $16.22 | $16.55 |
| July 2009 | $16.28 | $16.61 |
| June 2009 | $15.16 | $15.47 |
| May 2009 | $15.04 | $15.35 |
| April 2009 | $13.72 | $14 |
| March 2009 | $11.04 | $11.26 |
| February 2009 | $9.54 | $9.74 |
| January 2009 | $11.06 | $11.29 |
| December 2008 | $13.09 | $13.36 |
| November 2008 | $15.73 | $16.05 |
| October 2008 | $17.49 | $17.85 |
| September 2008 | $20.34 | $20.76 |
| August 2008 | $15.30 | $15.61 |
| July 2008 | $15.83 | $16.15 |
| June 2008 | $15.68 | $16 |
| May 2008 | $17.76 | $18.12 |
| April 2008 | $18.08 | $18.45 |
| March 2008 | $16.54 | $16.88 |
| February 2008 | $14.66 | $14.96 |
| January 2008 | $17.08 | $17.43 |
| December 2007 | $17.88 | $18.25 |
| November 2007 | $20.66 | $21.08 |
| October 2007 | $21.69 | $22.13 |
| September 2007 | $21.30 | $21.74 |
| August 2007 | $21.38 | $21.82 |
| July 2007 | $19.46 | $19.86 |
| June 2007 | $21.90 | $22.35 |
| May 2007 | $22.08 | $22.53 |
| April 2007 | $19.90 | $20.31 |
| March 2007 | $20.09 | $20.50 |
| February 2007 | $19.73 | $20.13 |
| January 2007 | $19.07 | $19.46 |
| December 2006 | $19.48 | $19.88 |
| November 2006 | $19.11 | $19.50 |
| October 2006 | $19.64 | $20.04 |
| September 2006 | $18.35 | $18.72 |
| August 2006 | $19.45 | $19.85 |
| July 2006 | $19.06 | $19.45 |
| June 2006 | $22.83 | $23.30 |
| May 2006 | $22.49 | $22.95 |
| April 2006 | $22.60 | $23.06 |
| March 2006 | $23.52 | $24 |
| February 2006 | $21.15 | $21.58 |
| January 2006 | $21.51 | $21.95 |
| December 2005 | $21.93 | $22.38 |
| November 2005 | $23.65 | $24.13 |
| October 2005 | $20.98 | $21.41 |
| September 2005 | $20.73 | $21.15 |
| August 2005 | $21.50 | $21.94 |
| July 2005 | $23.15 | $23.62 |
| June 2005 | $19.34 | $19.74 |
| May 2005 | $18.35 | $18.72 |
| April 2005 | $17.51 | $17.87 |
| March 2005 | $20.58 | $21 |
| February 2005 | $23.20 | $23.67 |
| January 2005 | $23.24 | $23.71 |
| December 2004 | $21.19 | $21.62 |
| November 2004 | $20.21 | $20.62 |
| October 2004 | $19.38 | $19.77 |
| September 2004 | $17.79 | $18.15 |
| August 2004 | $16.64 | $16.98 |
| July 2004 | $16.13 | $16.46 |
| June 2004 | $16.27 | $16.60 |
| May 2004 | $14.96 | $15.26 |
| April 2004 | $14.70 | $15 |
| March 2004 | $15.92 | $16.25 |
| February 2004 | $15.40 | $15.72 |
| January 2004 | $15.09 | $15.40 |
| December 2003 | $14.19 | $14.48 |
| November 2003 | $12.98 | $13.25 |
| October 2003 | $13.33 | $13.60 |
| September 2003 | $11.98 | $12.22 |
| August 2003 | $11.66 | $11.90 |
TCBI
Price: $103.26
52 week price:
Dividend Yield: 0.79%
5-year range yield:
Forward Dividend Yield: 0.77%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 7.43 USD
P/E Ratio: 13.26
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 264800
Market Capitalization: 4.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 1