Texas Capital Bancshares, Inc. - Price History
Monthly price history for TCBI (Texas Capital Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $58.55 | $58.55 |
| March 2024 | $61.55 | $61.55 |
| February 2024 | $58.65 | $58.65 |
| January 2024 | $61 | $61 |
| December 2023 | $64.63 | $64.63 |
| November 2023 | $54.88 | $54.88 |
| October 2023 | $55.06 | $55.06 |
| September 2023 | $58.90 | $58.90 |
| August 2023 | $62.44 | $62.44 |
| July 2023 | $63.85 | $63.85 |
| June 2023 | $51.50 | $51.50 |
| May 2023 | $47.30 | $47.30 |
| April 2023 | $50.25 | $50.25 |
| March 2023 | $48.96 | $48.96 |
| February 2023 | $66.23 | $66.23 |
| January 2023 | $66.07 | $66.07 |
| December 2022 | $60.31 | $60.31 |
| November 2022 | $59.99 | $59.99 |
| October 2022 | $60 | $60 |
| September 2022 | $59.03 | $59.03 |
| August 2022 | $59.03 | $59.03 |
| July 2022 | $58.62 | $58.62 |
| June 2022 | $52.64 | $52.64 |
| May 2022 | $56.53 | $56.53 |
| April 2022 | $51.36 | $51.36 |
| March 2022 | $57.31 | $57.31 |
| February 2022 | $66.60 | $66.60 |
| January 2022 | $62.70 | $62.70 |
| December 2021 | $60.25 | $60.25 |
| November 2021 | $56.32 | $56.32 |
| October 2021 | $60.60 | $60.60 |
| September 2021 | $60.02 | $60.02 |
| August 2021 | $67.99 | $67.99 |
| July 2021 | $62.98 | $62.98 |
| June 2021 | $63.49 | $63.49 |
| May 2021 | $68.88 | $68.88 |
| April 2021 | $68.63 | $68.63 |
| March 2021 | $70.92 | $70.92 |
| February 2021 | $76.20 | $76.20 |
| January 2021 | $60.22 | $60.22 |
| December 2020 | $59.50 | $59.50 |
| November 2020 | $55.90 | $55.90 |
| October 2020 | $45 | $45 |
| September 2020 | $31.13 | $31.13 |
| August 2020 | $32.39 | $32.39 |
| July 2020 | $33.22 | $33.22 |
| June 2020 | $30.87 | $30.87 |
| May 2020 | $26.76 | $26.76 |
| April 2020 | $27.78 | $27.78 |
| March 2020 | $22.17 | $22.17 |
| February 2020 | $47.08 | $47.08 |
| January 2020 | $54.96 | $54.96 |
| December 2019 | $56.77 | $56.77 |
| November 2019 | $57.80 | $57.80 |
| October 2019 | $54.06 | $54.06 |
| September 2019 | $54.65 | $54.65 |
| August 2019 | $53.88 | $53.88 |
| July 2019 | $62.93 | $62.93 |
| June 2019 | $61.37 | $61.37 |
| May 2019 | $57.30 | $57.30 |
| April 2019 | $64.73 | $64.73 |
| March 2019 | $54.59 | $54.59 |
| February 2019 | $61.03 | $61.03 |
| January 2019 | $58.27 | $58.27 |
| December 2018 | $51.09 | $51.09 |
| November 2018 | $59.66 | $59.66 |
| October 2018 | $65.23 | $65.23 |
| September 2018 | $82.65 | $82.65 |
| August 2018 | $88.90 | $88.90 |
| July 2018 | $90.80 | $90.80 |
| June 2018 | $91.50 | $91.50 |
| May 2018 | $96.35 | $96.35 |
| April 2018 | $98.65 | $98.65 |
| March 2018 | $89.90 | $89.90 |
| February 2018 | $90.20 | $90.20 |
| January 2018 | $94.80 | $94.80 |
| December 2017 | $88.90 | $88.90 |
| November 2017 | $90.35 | $90.35 |
| October 2017 | $86.05 | $86.05 |
| September 2017 | $85.80 | $85.80 |
| August 2017 | $74.25 | $74.25 |
| July 2017 | $78.35 | $78.35 |
| June 2017 | $77.40 | $77.40 |
| May 2017 | $73.40 | $73.40 |
| April 2017 | $76.10 | $76.10 |
| March 2017 | $83.45 | $83.45 |
| February 2017 | $89.15 | $89.15 |
| January 2017 | $82.50 | $82.50 |
| December 2016 | $78.40 | $78.40 |
| November 2016 | $72.75 | $72.75 |
| October 2016 | $59.30 | $59.30 |
| September 2016 | $54.92 | $54.92 |
| August 2016 | $52.52 | $52.52 |
| July 2016 | $48.54 | $48.54 |
| June 2016 | $46.76 | $46.76 |
| May 2016 | $51.24 | $51.24 |
| April 2016 | $45.82 | $45.82 |
| March 2016 | $38.38 | $38.38 |
| February 2016 | $31.96 | $32.33 |
| January 2016 | $35.30 | $35.70 |
| December 2015 | $48.86 | $49.42 |
| November 2015 | $58.61 | $59.28 |
| October 2015 | $54.20 | $55.20 |
| September 2015 | $51.48 | $52.42 |
| August 2015 | $52.89 | $53.86 |
| July 2015 | $57.88 | $58.94 |
| June 2015 | $61.12 | $62.24 |
| May 2015 | $53.42 | $54.40 |
| April 2015 | $51.71 | $52.66 |
| March 2015 | $47.77 | $48.65 |
| February 2015 | $45.59 | $46.43 |
| January 2015 | $40.11 | $40.85 |
| December 2014 | $53.35 | $54.33 |
| November 2014 | $54.14 | $55.13 |
| October 2014 | $60.05 | $61.15 |
| September 2014 | $56.64 | $57.68 |
| August 2014 | $53.01 | $53.98 |
| July 2014 | $51.11 | $52.05 |
| June 2014 | $52.98 | $53.95 |
| May 2014 | $50.28 | $51.20 |
| April 2014 | $55.18 | $56.19 |
| March 2014 | $63.77 | $64.94 |
| February 2014 | $61.82 | $62.95 |
| January 2014 | $58.40 | $59.47 |
| December 2013 | $61.08 | $62.20 |
| November 2013 | $55.16 | $56.17 |
| October 2013 | $51.11 | $52.05 |
| September 2013 | $45.06 | $45.89 |
| August 2013 | $43.28 | $44.08 |
| July 2013 | $44.67 | $45.49 |
| June 2013 | $43.56 | $44.36 |
| May 2013 | $43.38 | $44.18 |
| April 2013 | $40.91 | $41.66 |
| March 2013 | $39.72 | $40.45 |
| February 2013 | $41.50 | $42.26 |
| January 2013 | $40.65 | $41.40 |
| December 2012 | $44.01 | $44.82 |
| November 2012 | $44.23 | $45.04 |
| October 2012 | $46.61 | $47.47 |
| September 2012 | $48.81 | $49.71 |
| August 2012 | $45.19 | $46.02 |
| July 2012 | $42.31 | $43.09 |
| June 2012 | $39.66 | $40.39 |
| May 2012 | $38.08 | $38.78 |
| April 2012 | $37.03 | $37.71 |
| March 2012 | $34 | $34.62 |
| February 2012 | $33.28 | $33.89 |
| January 2012 | $31.15 | $31.72 |
| December 2011 | $30.06 | $30.61 |
| November 2011 | $28.34 | $28.86 |
| October 2011 | $27.50 | $28 |
| September 2011 | $22.44 | $22.85 |
| August 2011 | $25.21 | $25.67 |
| July 2011 | $26.84 | $27.33 |
| June 2011 | $25.36 | $25.83 |
| May 2011 | $24.58 | $25.03 |
| April 2011 | $25.34 | $25.80 |
| March 2011 | $25.52 | $25.99 |
| February 2011 | $24.78 | $25.24 |
| January 2011 | $23.95 | $24.39 |
| December 2010 | $20.96 | $21.34 |
| November 2010 | $18.54 | $18.88 |
| October 2010 | $17.81 | $18.14 |
| September 2010 | $16.96 | $17.27 |
| August 2010 | $15.02 | $15.30 |
| July 2010 | $16.39 | $16.69 |
| June 2010 | $16.10 | $16.40 |
| May 2010 | $17.94 | $18.27 |
| April 2010 | $19.54 | $19.90 |
| March 2010 | $18.65 | $18.99 |
| February 2010 | $16.55 | $16.85 |
| January 2010 | $16.55 | $16.85 |
| December 2009 | $13.71 | $13.96 |
| November 2009 | $14.26 | $14.52 |
| October 2009 | $14.31 | $14.57 |
| September 2009 | $16.54 | $16.84 |
| August 2009 | $16.25 | $16.55 |
| July 2009 | $16.31 | $16.61 |
| June 2009 | $15.19 | $15.47 |
| May 2009 | $15.07 | $15.35 |
| April 2009 | $13.75 | $14 |
| March 2009 | $11.06 | $11.26 |
| February 2009 | $9.56 | $9.74 |
| January 2009 | $11.09 | $11.29 |
| December 2008 | $13.12 | $13.36 |
| November 2008 | $15.76 | $16.05 |
| October 2008 | $17.53 | $17.85 |
| September 2008 | $20.39 | $20.76 |
| August 2008 | $15.33 | $15.61 |
| July 2008 | $15.86 | $16.15 |
| June 2008 | $15.71 | $16 |
| May 2008 | $17.79 | $18.12 |
| April 2008 | $18.12 | $18.45 |
| March 2008 | $16.58 | $16.88 |
| February 2008 | $14.69 | $14.96 |
| January 2008 | $17.12 | $17.43 |
| December 2007 | $17.92 | $18.25 |
| November 2007 | $20.70 | $21.08 |
| October 2007 | $21.73 | $22.13 |
| September 2007 | $21.35 | $21.74 |
| August 2007 | $21.43 | $21.82 |
| July 2007 | $19.50 | $19.86 |
| June 2007 | $21.95 | $22.35 |
| May 2007 | $22.12 | $22.53 |
| April 2007 | $19.94 | $20.31 |
| March 2007 | $20.13 | $20.50 |
| February 2007 | $19.77 | $20.13 |
| January 2007 | $19.11 | $19.46 |
| December 2006 | $19.52 | $19.88 |
| November 2006 | $19.15 | $19.50 |
| October 2006 | $19.68 | $20.04 |
| September 2006 | $18.38 | $18.72 |
| August 2006 | $19.49 | $19.85 |
| July 2006 | $19.10 | $19.45 |
| June 2006 | $22.88 | $23.30 |
| May 2006 | $22.54 | $22.95 |
| April 2006 | $22.64 | $23.06 |
| March 2006 | $23.57 | $24 |
| February 2006 | $21.19 | $21.58 |
| January 2006 | $21.55 | $21.95 |
| December 2005 | $21.98 | $22.38 |
| November 2005 | $23.70 | $24.13 |
| October 2005 | $21.02 | $21.41 |
| September 2005 | $20.77 | $21.15 |
| August 2005 | $21.54 | $21.94 |
| July 2005 | $23.19 | $23.62 |
| June 2005 | $19.38 | $19.74 |
| May 2005 | $18.38 | $18.72 |
| April 2005 | $17.55 | $17.87 |
| March 2005 | $20.62 | $21 |
| February 2005 | $23.27 | $23.70 |
| January 2005 | $23.28 | $23.71 |
| December 2004 | $21.23 | $21.62 |
| November 2004 | $20.25 | $20.62 |
| October 2004 | $19.41 | $19.77 |
| September 2004 | $17.82 | $18.15 |
| August 2004 | $16.67 | $16.98 |
| July 2004 | $16.16 | $16.46 |
| June 2004 | $16.30 | $16.60 |
| May 2004 | $14.98 | $15.26 |
| April 2004 | $14.73 | $15 |
| March 2004 | $15.96 | $16.25 |
| February 2004 | $15.44 | $15.72 |
| January 2004 | $15.12 | $15.40 |
| December 2003 | $14.22 | $14.48 |
| November 2003 | $13.01 | $13.25 |
| October 2003 | $13.36 | $13.60 |
| September 2003 | $12 | $12.22 |
| August 2003 | $11.68 | $11.90 |
TCBI
Price: $58.61
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.54 USD
P/E Ratio: 16.35
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 264800
Market Capitalization: 2.8 billion
Average Dividend Frequency: 1