Texas Capital Bancshares Stock Price History (NASDAQ:TCBI)

Add to My Stocks
$78.5 $0.85 (1.09%) TCBI stock closing price Dec 09, 2016 (Closing)

Texas Capital Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Texas Capital Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0977.3078.5575.9578.5058817527.645.05
2016-12-0875.4577.8574.8277.6570256127.345.00
2016-12-0774.4575.2073.8075.1584321726.464.84
2016-12-0675.1075.3574.3574.6065294626.274.80
2016-12-0574.4075.0073.6574.1540858626.114.77
2016-12-0273.5574.0572.1573.4551394725.864.73
2016-12-0173.6074.7373.0074.0073535826.064.76
2016-11-3072.0073.0071.1172.7585389725.624.68
2016-11-2970.8572.2069.5071.30352884925.114.59
2016-11-2874.5075.4572.8073.1542762125.764.71
2016-11-2575.2075.5074.5575.508336926.594.86
2016-11-240.000.000.0075.350N/AN/A
2016-11-2375.1575.8574.3075.3528340926.534.85
2016-11-2273.7575.5073.4575.3534056526.534.85
2016-11-2172.9073.8072.5073.4525437925.864.73
2016-11-1871.7073.1071.5072.5537985425.554.67
2016-11-1771.3072.2570.8071.8034049325.284.62
2016-11-1670.2071.5569.4570.7562286624.914.55
2016-11-1568.1071.1066.5570.7557919224.914.55
2016-11-1469.4571.8367.9569.0095574324.304.44
2016-11-1165.7068.4563.9068.1597576124.004.39
2016-11-1064.9567.9563.0066.7573170923.504.30
2016-11-0959.3563.9556.5063.4581555622.344.08
2016-11-0858.6559.1057.9058.6020142220.633.77
2016-11-0759.3059.6058.6559.0547784620.793.80
2016-11-0457.5558.3056.6557.4537545020.233.70
2016-11-0358.0058.4056.8557.2558211220.163.68
2016-11-0258.3058.3056.2556.8039268520.003.65
2016-11-0159.9059.9057.7558.8039829520.703.78
2016-10-3159.1059.5058.6559.3039066620.883.82
2016-10-2858.9559.2058.4558.9046854520.743.79
2016-10-2759.2059.5058.3059.0534428420.793.80
2016-10-2658.5559.7558.1058.5542318820.623.77
2016-10-2559.4061.1558.7558.9039089620.743.79
2016-10-2460.0060.6058.9559.6552335721.003.84
2016-10-2157.7059.9057.4559.5083243620.953.83
2016-10-2056.9057.8056.5557.2536690021.053.86
2016-10-1956.5557.7055.4057.3541413321.093.87
2016-10-1856.1556.5055.4556.3030021120.703.80
2016-10-1755.5555.7054.7055.2519126920.313.72
2016-10-1455.5556.4555.1055.4525417620.393.74
2016-10-1355.9056.0054.2054.9523738020.203.70
2016-10-1256.8557.1556.2056.5525002820.793.81
2016-10-1157.6057.9056.3057.0057168720.963.84
2016-10-1057.5558.0057.0057.2526563121.053.86
2016-10-0757.4357.4755.8357.0433350920.973.85
2016-10-0657.7257.9556.9957.4721728521.133.87
2016-10-0556.2058.6356.0657.6243504321.183.88
2016-10-0455.3056.0954.8555.6024956120.443.75
2016-10-0354.3555.2854.3255.0331323920.233.71
2016-09-3053.5455.2553.2154.9225388220.193.70
2016-09-2954.4754.9953.0753.2522850319.583.59
2016-09-2853.4454.3552.8454.3327769419.973.66
2016-09-2752.1153.1351.9553.0335806719.503.58
2016-09-2653.7753.7752.4552.5648121619.323.54
2016-09-2353.6555.0053.6554.3453863819.983.66
2016-09-2253.0354.1152.7654.0440935819.873.64
2016-09-2152.3152.8852.0552.8141760419.423.56
2016-09-2052.1452.4651.6952.0918324919.153.51
2016-09-1952.2352.5051.0251.8626076419.073.50
2016-09-1651.8052.3650.6751.7966442919.043.49
2016-09-1551.0452.2550.9152.0444381719.133.51
2016-09-1451.5052.2250.8951.0416963618.773.44
2016-09-1351.7951.8350.6651.5133661418.943.47
2016-09-1252.2452.5451.1752.5028089619.303.54
2016-09-0952.7654.0352.5152.7330299319.393.55
2016-09-0852.6252.9952.2152.8523723619.433.56
2016-09-0751.7352.7851.7352.5331037519.313.54
2016-09-0653.4653.6651.5051.9833590419.113.50
2016-09-050.000.000.0053.500N/AN/A
2016-09-0252.4153.5051.7453.5044031419.673.61
2016-09-0152.8853.2451.8852.4940434319.303.54
2016-08-3153.0853.4251.8752.5239904019.313.54
2016-08-3052.6953.1452.1952.9434636319.463.57
2016-08-2951.8952.7648.0152.4745637719.293.54
2016-08-2651.2952.3951.1551.8038442119.043.49
2016-08-2550.8151.4550.3551.3931903818.893.46
2016-08-2451.0051.3450.5250.8618930118.703.43
2016-08-2351.1151.3850.7051.0052516718.753.44
2016-08-2250.5051.1850.2950.8622496118.703.43
2016-08-1950.8551.0250.5550.7026995118.643.42
2016-08-1850.8451.4250.4751.1729016018.813.45
2016-08-1750.1751.4750.1750.7825512818.673.42
2016-08-1650.0950.9548.3650.4239531318.543.40
2016-08-1549.2950.5648.9750.2425945418.473.39
2016-08-1249.0349.1648.4149.1315382518.063.31
2016-08-1149.2949.8449.0149.4418741818.183.33
2016-08-1049.9449.9548.7648.9629839918.003.30
2016-08-0949.8950.2549.7050.0217060618.393.37
Get more Data

Texas Capital Bancshares Stock Chart

View TCBI PE ratio, PS ratio stocks charts and compare with peers.
TCBI Chart
Note: Compare Texas Capital Bancshares stock price history with the index and industry peers.

Texas Capital Bancshares Historical Prices: Past 5 years

Max Stock Price 78.5 Dec 09,2016
Min Stock Price 27.53 Dec 14,2011
Avg Stock Price 48.83

Texas Capital Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 27.64 Dec 09,2016
Min PE Ratio 10.62 Feb 11,2016
Avg PE Ratio 17.84

Texas Capital Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 5.73 Mar 20,2014
Min PS Ratio 2.21 Feb 11,2016
Avg PS Ratio 4.09

TCBI Industry Peers

Company Price Change (%)
Cullen/frost Bankers (CFR)87.880.5 (0.57%)
Prosperity Bancshares (PB)71.510.06 (0.08%)
Independent Bank (IBTX)64.850.2 (0.31%)
Legacy Texas (LTXB)42.930.59 (1.36%)
First Financial Bankshares (FFIN)46.10.05 (0.11%)
Veritex Holdings (VBTX)24.20.2 (0.83%)
Green Bancorp (GNBC)13.50.15 (1.12%)

We provide Texas Capital Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Texas Capital Bancshares stock analysis. Texas Capital Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. TCBI saw an opening price of 77.3, and a closing price of 78.5 on 09 Dec, 2016. Texas Capital Bancshares historical P/S ratio was at a high of 5.73 on 20 Mar, 2014 and a low of 0.77 on 09 Mar, 2009. .