Texas Capital Bancshares Stock Price History (NASDAQ:TCBI)

Add to My Stocks
$76.1 $0.6 (0.78%) TCBI stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Texas Capital Bancshares stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Texas Capital Bancshares P/E ratio, and PS ratio. The stock price was at a 5 year high of 92.15 on 01 Mar, 2017 as seen from Texas Capital Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2877.3577.6075.4076.1047392222.324.81
2017-04-2779.0079.9075.8576.7075270522.494.85
2017-04-2676.7579.6576.7578.7061435423.084.98
2017-04-2577.3077.8576.7577.3060473622.674.89
2017-04-2476.7078.5076.2576.5084489422.434.84
2017-04-2173.6574.8573.1874.65124188421.894.72
2017-04-2070.7574.3570.6573.83254141923.824.58
2017-04-1979.3580.4078.3078.7582778925.404.88
2017-04-1878.9079.5576.9078.8049695525.424.88
2017-04-1778.3079.6076.5579.5073093025.654.93
2017-04-1380.5080.7077.8577.8567166725.114.83
2017-04-1283.1083.5080.8080.9043309026.105.01
2017-04-1181.8583.3581.1083.3541972526.895.17
2017-04-1082.7083.9081.2582.3035793526.555.10
2017-04-0781.7083.5081.3582.6549804326.665.12
2017-04-0681.3083.2080.5082.9594401126.765.14
2017-04-0583.3084.3080.2080.3559402025.924.98
2017-04-0482.0083.2081.1082.0554948726.475.09
2017-04-0383.7584.3581.0582.3565417226.575.10
2017-03-3183.2583.9582.3983.4562372726.925.17
2017-03-3080.8583.9080.8583.4061535326.905.17
2017-03-2979.1081.2079.1080.6062939826.005.00
2017-03-2879.4082.2079.0580.75906794126.055.01
2017-03-2779.8580.4576.2180.0583161725.824.96
2017-03-2480.1580.8579.2580.2563060925.894.97
2017-03-2379.4081.6078.6579.9555906725.794.96
2017-03-2278.0579.8076.3579.4068162925.614.92
2017-03-2184.9584.9578.9079.1588172925.534.91
2017-03-2086.3086.4584.4084.4540087327.245.23
2017-03-1786.8587.6585.3086.95163997828.055.39
2017-03-1685.7087.1585.6587.0040243628.075.39
2017-03-1586.4587.7585.2085.7052350027.655.31
2017-03-1486.2086.4084.1585.9071132727.715.32
2017-03-1386.6089.0586.0387.2047650828.135.41
2017-03-1087.8087.8084.9086.4571320327.895.36
2017-03-0988.7089.6086.8587.2548188828.155.41
2017-03-0890.9091.7087.8588.0547124028.405.46
2017-03-0790.2590.6589.3589.7030871028.945.56
2017-03-0689.2590.7587.9590.3045179729.135.60
2017-03-0388.8590.7588.8590.2033802029.105.59
2017-03-0292.5592.8088.7088.7556994328.635.50
2017-03-0192.2093.3591.0592.1553499829.735.71
2017-02-2889.9090.1088.8089.1561388328.765.53
2017-02-2789.3090.8088.5090.5555419829.215.61
2017-02-2487.7089.2586.8089.0537709728.735.52
2017-02-2388.9089.4286.9089.3543717628.825.54
2017-02-2289.0589.8588.0089.0042389928.715.52
2017-02-2188.2589.2087.6588.3029307428.485.47
2017-02-200.000.000.0087.900N/AN/A
2017-02-1787.5587.9886.6087.9035501928.365.45
2017-02-1687.5588.4086.5587.5039260628.235.42
2017-02-1588.8589.5087.2587.7038857228.295.44
2017-02-1486.5088.8085.9088.4044786428.525.48
2017-02-1386.1587.7086.1586.8054650128.005.38
2017-02-1085.0085.4584.3085.1032962427.455.28
2017-02-0983.8085.2083.0084.1034821827.135.21
2017-02-0884.3585.3082.4083.3038076026.875.16
2017-02-0785.4585.8584.0084.8028748127.365.26
2017-02-0685.3586.3584.6085.0031145727.425.27
2017-02-0384.4586.7084.0886.1041756027.775.34
2017-02-0283.3084.2082.1083.2541561526.865.16
2017-02-0183.7085.5082.9083.8072016427.035.19
2017-01-3182.0583.0581.2082.5036896926.615.11
2017-01-3083.3584.4080.7082.5044472626.615.11
2017-01-2784.2084.6082.7584.1543264927.155.22
2017-01-2685.6089.2582.3584.5097129727.265.24
2017-01-2578.7079.6577.8079.1051653927.855.09
2017-01-2477.4578.9076.7577.9557969027.455.02
2017-01-2377.4078.4076.0077.4530591627.274.98
2017-01-2077.5079.0876.9077.9543084127.455.02
2017-01-1978.6578.8576.4077.0544352727.134.96
2017-01-1877.2078.5076.0078.3543293427.595.04
2017-01-1778.6578.6576.3376.7544286027.034.94
2017-01-160.000.000.0079.750N/AN/A
2017-01-1379.0581.1579.0579.7546940228.085.13
2017-01-1280.9080.9076.9578.5553807727.665.05
2017-01-1180.3581.7079.2581.6562109228.755.25
2017-01-1078.2080.6077.6080.3574621528.295.17
2017-01-0977.2578.0575.8077.7534666927.385.00
2017-01-0678.6078.9077.4078.0529617627.485.02
2017-01-0579.6580.2576.4577.9032717127.435.01
2017-01-0478.9080.3578.0580.2043259028.245.16
2017-01-0380.0081.2577.5078.3033348527.575.04
2017-01-020.000.000.0078.400N/AN/A
2016-12-3078.7079.2078.1078.4026887027.615.04
2016-12-2979.4080.2577.9078.5516948827.665.05
2016-12-2880.6080.6078.5579.2518101227.915.10
2016-12-2779.6080.3578.4580.2514632128.265.16
2016-12-260.000.000.0079.400N/AN/A
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 92.15 Mar 01,2017
Min Stock Price 30.89 Feb 11,2016
Avg Stock Price 52.58

Texas Capital Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 29.73 Mar 01,2017
Min PE Ratio 10.62 Feb 11,2016
Avg PE Ratio 18.55

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 4.22

TCBI Industry Peers

Company Price Change (%)
Bok Financial Corp. (BOKF)84.290.75 (0.88%)
Prosperity Bancshares (PB)67.21.69 (2.45%)
Independent Bank (IBTX)60.152.05 (3.3%)
Legacy Texas (LTXB)37.810.13 (0.34%)
First Financial Bankshares (FFIN)39.951 (2.44%)
Veritex Holdings (VBTX)26.941.11 (3.96%)
Green Bancorp (GNBC)180.95 (5.57%)

Texas Capital Bancshares historical quotes helps an investor analyze a company's history and do Texas Capital Bancshares stock analysis . Texas Capital Bancshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   TCBI saw a high of 77.6, and a low of 75.4 on last trading day. Looking at Texas Capital Bancshares stock market history data, the P/S ratio was at a low of 0.77 on 09 Mar, 2009. .