Texas Capital Bancshares Inc (TCBI.PB) stock
TCBI.PBTXSEState Commercial BanksFiscal year ends December 31Also trades as TCBI
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 22, 2026Score 10/304% above fair value
$17.42−0.40 (-2.24%)
Close on Oct 19, 2026Market cap $4.48BP/E 13.2Yield –
Price history
Texas Capital Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$17.42
-2.24% on the day
52-week range
$17.18 – $22.95
-24.1% from the high
Change over 52 weeks
-15.1%
From $20.53 on Oct 17, 2025
Average volume
22,461
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $18.00 | $18.00 | $17.42 | $17.42 | -2.24% | 71,661 |
| Oct 16, 2026 | $18.25 | $18.25 | $17.63 | $17.82 | -0.89% | 76,565 |
| Oct 15, 2026 | $17.50 | $18.39 | $17.30 | $17.98 | -7.27% | 77,098 |
| Oct 14, 2026 | $18.25 | $19.39 | $17.18 | $19.39 | +5.96% | 51,918 |
| Oct 13, 2026 | $18.00 | $18.39 | $17.95 | $18.30 | +0.99% | 21,540 |
| Oct 12, 2026 | $18.10 | $18.50 | $18.00 | $18.12 | -0.71% | 15,536 |
| Oct 9, 2026 | $18.26 | $18.32 | $18.02 | $18.25 | -1.40% | 66,624 |
| Oct 8, 2026 | $18.14 | $19.24 | $17.97 | $18.51 | +1.26% | 11,946 |
| Oct 7, 2026 | $18.45 | $18.45 | $18.07 | $18.28 | -1.19% | 24,568 |
| Oct 6, 2026 | $18.78 | $19.05 | $18.47 | $18.50 | -1.99% | 25,333 |
| Oct 5, 2026 | $18.80 | $18.98 | $18.72 | $18.88 | -0.13% | 11,794 |
| Oct 2, 2026 | $18.84 | $19.10 | $18.75 | $18.90 | +0.48% | 12,954 |
| Oct 1, 2026 | $18.35 | $18.85 | $18.30 | $18.81 | +2.23% | 35,859 |
| Sep 30, 2026 | $18.58 | $18.82 | $18.23 | $18.40 | -0.76% | 96,340 |
| Sep 29, 2026 | $18.32 | $18.65 | $17.96 | $18.54 | +1.04% | 47,468 |
| Sep 28, 2026 | $18.64 | $18.64 | $18.25 | $18.35 | -1.56% | 35,590 |
| Sep 25, 2026 | $18.85 | $19.00 | $18.60 | $18.64 | -1.17% | 33,469 |
| Sep 24, 2026 | $18.90 | $19.20 | $18.79 | $18.86 | -0.55% | 15,936 |
| Sep 23, 2026 | $19.22 | $19.54 | $18.70 | $18.97 | -1.61% | 35,533 |
| Sep 22, 2026 | $19.55 | $19.59 | $19.06 | $19.28 | -1.18% | 27,758 |
| Sep 21, 2026 | $19.54 | $19.75 | $19.41 | $19.51 | -1.09% | 20,056 |
| Sep 18, 2026 | $19.68 | $19.75 | $19.45 | $19.72 | +0.20% | 14,259 |
| Sep 17, 2026 | $19.73 | $19.88 | $19.55 | $19.68 | -0.15% | 13,633 |
| Sep 16, 2026 | $19.70 | $20.10 | $19.60 | $19.71 | +0.38% | 54,163 |
| Sep 15, 2026 | $19.89 | $19.89 | $19.56 | $19.64 | -0.03% | 23,493 |
| Sep 14, 2026 | $19.58 | $19.89 | $19.50 | $19.64 | -0.36% | 23,069 |
| Sep 11, 2026 | $19.69 | $19.76 | $19.61 | $19.71 | +0.15% | 28,251 |
| Sep 10, 2026 | $19.79 | $19.95 | $19.63 | $19.68 | -0.51% | 14,081 |
| Sep 9, 2026 | $19.87 | $20.00 | $19.78 | $19.78 | -0.45% | 8,073 |
| Sep 8, 2026 | $19.90 | $19.94 | $19.78 | $19.87 | -0.15% | 38,405 |
| Sep 4, 2026 | $19.98 | $19.98 | $19.85 | $19.90 | 0.00% | 12,982 |
| Sep 3, 2026 | $19.95 | $20.15 | $19.84 | $19.90 | -0.28% | 37,993 |
| Sep 2, 2026 | $20.10 | $20.10 | $19.91 | $19.96 | -0.72% | 37,240 |
| Sep 1, 2026 | $20.30 | $20.31 | $19.99 | $20.10 | -2.33% | 39,842 |
| Aug 31, 2026 | $20.77 | $20.78 | $20.46 | $20.58 | -0.82% | 35,048 |
| Aug 28, 2026 | $20.82 | $20.83 | $20.65 | $20.75 | 0.00% | 14,732 |
| Aug 27, 2026 | $20.85 | $20.88 | $20.75 | $20.75 | 0.00% | 5,580 |
| Aug 26, 2026 | $20.83 | $20.88 | $20.70 | $20.75 | -0.10% | 30,086 |
| Aug 25, 2026 | $20.72 | $20.91 | $20.62 | $20.77 | +0.61% | 21,655 |
| Aug 24, 2026 | $20.55 | $20.70 | $20.55 | $20.65 | +0.56% | 18,896 |
| Aug 21, 2026 | $20.48 | $20.65 | $20.48 | $20.53 | -0.63% | 5,164 |
| Aug 20, 2026 | $20.48 | $20.66 | $20.48 | $20.66 | +0.54% | 13,680 |
| Aug 19, 2026 | $20.57 | $20.73 | $20.46 | $20.55 | 0.00% | 7,537 |
| Aug 18, 2026 | $20.49 | $20.75 | $20.40 | $20.55 | -0.07% | 13,848 |
| Aug 17, 2026 | $20.53 | $20.71 | $20.53 | $20.57 | +0.12% | 12,659 |
| Aug 14, 2026 | $20.45 | $20.58 | $20.45 | $20.54 | +0.20% | 7,499 |
| Aug 13, 2026 | $20.53 | $20.58 | $20.42 | $20.50 | +0.24% | 5,051 |
| Aug 12, 2026 | $20.45 | $20.54 | $20.36 | $20.45 | +0.15% | 7,642 |
| Aug 11, 2026 | $20.40 | $20.44 | $20.34 | $20.42 | +0.12% | 8,022 |
| Aug 10, 2026 | $20.30 | $20.45 | $20.30 | $20.40 | -0.02% | 8,551 |
| Aug 7, 2026 | $20.48 | $20.49 | $20.27 | $20.40 | 0.00% | 4,048 |
| Aug 6, 2026 | $20.51 | $20.51 | $20.30 | $20.40 | 0.00% | 23,419 |
| Aug 5, 2026 | $20.54 | $20.54 | $20.40 | $20.40 | -0.49% | 10,600 |
| Aug 4, 2026 | $20.30 | $20.56 | $20.30 | $20.50 | -0.29% | 7,522 |
| Aug 3, 2026 | $20.44 | $20.58 | $20.44 | $20.56 | +0.59% | 9,975 |
| Jul 31, 2026 | $20.30 | $20.57 | $20.27 | $20.44 | +0.69% | 30,932 |
| Jul 30, 2026 | $20.50 | $20.50 | $20.30 | $20.30 | -0.25% | 12,393 |
| Jul 29, 2026 | $20.34 | $20.51 | $20.30 | $20.35 | -0.54% | 8,185 |
| Jul 28, 2026 | $20.46 | $20.46 | $20.36 | $20.46 | -0.05% | 9,643 |
| Jul 27, 2026 | $20.43 | $20.47 | $20.33 | $20.47 | +0.49% | 11,450 |
| Jul 24, 2026 | $20.25 | $20.60 | $20.25 | $20.37 | +0.27% | 3,121 |
| Jul 23, 2026 | $20.26 | $20.45 | $20.25 | $20.32 | -0.90% | 19,180 |
| Jul 22, 2026 | $20.55 | $20.61 | $20.35 | $20.50 | -0.34% | 14,774 |
| Jul 21, 2026 | $20.57 | $20.77 | $20.57 | $20.57 | -0.24% | 10,478 |
| Jul 20, 2026 | $20.64 | $20.80 | $20.54 | $20.62 | -0.58% | 4,046 |
| Jul 17, 2026 | $20.75 | $20.75 | $20.39 | $20.74 | +0.29% | 31,586 |
| Jul 16, 2026 | $20.74 | $20.79 | $20.58 | $20.68 | -0.24% | 17,298 |
| Jul 15, 2026 | $20.50 | $20.73 | $20.50 | $20.73 | +0.78% | 7,540 |
| Jul 14, 2026 | $20.55 | $20.67 | $20.48 | $20.57 | -0.15% | 15,381 |
| Jul 13, 2026 | $20.69 | $20.69 | $20.45 | $20.60 | -0.19% | 12,342 |
| Jul 10, 2026 | $20.52 | $20.70 | $20.52 | $20.64 | +0.10% | 25,102 |
| Jul 9, 2026 | $20.45 | $20.75 | $20.45 | $20.62 | -0.10% | 5,935 |
| Jul 8, 2026 | $20.45 | $20.67 | $20.25 | $20.64 | +0.68% | 19,121 |
| Jul 7, 2026 | $20.57 | $20.72 | $20.47 | $20.50 | -0.15% | 13,431 |
| Jul 6, 2026 | $20.57 | $20.58 | $20.47 | $20.53 | +0.07% | 28,189 |
| Jul 2, 2026 | $20.54 | $20.76 | $20.46 | $20.52 | +0.81% | 19,858 |
| Jul 1, 2026 | $20.51 | $20.54 | $20.35 | $20.35 | -0.49% | 5,086 |
| Jun 30, 2026 | $20.46 | $20.62 | $20.18 | $20.45 | -0.49% | 80,245 |
| Jun 29, 2026 | $20.36 | $20.56 | $20.18 | $20.55 | +1.46% | 22,533 |
| Jun 26, 2026 | $20.31 | $20.41 | $20.16 | $20.26 | -0.27% | 23,912 |
| Jun 25, 2026 | $20.41 | $20.53 | $20.30 | $20.31 | -0.05% | 13,946 |
| Jun 24, 2026 | $20.50 | $20.50 | $20.30 | $20.32 | +0.05% | 11,060 |
| Jun 23, 2026 | $20.40 | $20.52 | $20.30 | $20.31 | -0.44% | 14,437 |
| Jun 22, 2026 | $20.55 | $20.55 | $20.40 | $20.40 | -0.92% | 14,381 |
| Jun 18, 2026 | $20.45 | $20.82 | $20.45 | $20.59 | +0.10% | 11,946 |
| Jun 17, 2026 | $20.51 | $20.60 | $20.47 | $20.57 | -0.29% | 25,224 |
| Jun 16, 2026 | $20.67 | $20.82 | $20.57 | $20.63 | -0.34% | 15,271 |
| Jun 15, 2026 | $20.69 | $20.73 | $20.55 | $20.70 | +1.42% | 17,217 |
| Jun 12, 2026 | $20.47 | $20.50 | $20.41 | $20.41 | +0.15% | 7,996 |
| Jun 11, 2026 | $20.33 | $20.38 | $20.32 | $20.38 | +0.30% | 5,975 |
| Jun 10, 2026 | $20.42 | $20.47 | $20.27 | $20.32 | -0.10% | 26,745 |
| Jun 9, 2026 | $20.52 | $20.55 | $20.31 | $20.34 | -1.17% | 24,201 |
| Jun 8, 2026 | $20.48 | $20.60 | $20.48 | $20.58 | +0.39% | 14,407 |
| Jun 5, 2026 | $20.60 | $20.65 | $20.50 | $20.50 | -0.63% | 6,049 |
| Jun 4, 2026 | $20.78 | $20.78 | $20.61 | $20.63 | -0.74% | 8,540 |
| Jun 3, 2026 | $20.74 | $20.79 | $20.60 | $20.78 | +0.65% | 6,889 |
| Jun 2, 2026 | $20.74 | $20.80 | $20.63 | $20.65 | -0.63% | 14,173 |
| Jun 1, 2026 | $20.90 | $20.91 | $20.65 | $20.78 | -1.98% | 16,052 |
| May 29, 2026 | $21.26 | $21.27 | $21.11 | $21.20 | -0.33% | 24,851 |
| May 28, 2026 | $21.07 | $21.27 | $21.00 | $21.27 | +0.85% | 19,549 |
| May 27, 2026 | $20.91 | $21.09 | $20.86 | $21.09 | +0.67% | 17,413 |
| May 26, 2026 | $21.17 | $21.17 | $20.95 | $20.95 | 0.00% | 21,564 |
| May 22, 2026 | $21.06 | $21.13 | $20.95 | $20.95 | -0.24% | 21,340 |
| May 21, 2026 | $20.94 | $21.04 | $20.74 | $21.00 | +0.10% | 20,657 |
| May 20, 2026 | $20.93 | $21.00 | $20.63 | $20.98 | +1.04% | 19,238 |
| May 19, 2026 | $20.94 | $20.94 | $20.64 | $20.77 | -0.88% | 14,089 |
| May 18, 2026 | $21.00 | $21.01 | $20.81 | $20.95 | +0.48% | 11,317 |
| May 15, 2026 | $21.05 | $21.06 | $20.85 | $20.85 | -1.09% | 12,924 |
| May 14, 2026 | $21.22 | $21.29 | $21.02 | $21.08 | -0.19% | 16,918 |
| May 13, 2026 | $21.05 | $21.38 | $21.02 | $21.12 | -0.24% | 13,703 |
| May 12, 2026 | $21.46 | $21.46 | $21.10 | $21.17 | -1.58% | 64,112 |
| May 11, 2026 | $21.55 | $21.64 | $21.44 | $21.51 | -0.42% | 23,931 |
| May 8, 2026 | $21.71 | $21.71 | $21.46 | $21.60 | -0.09% | 7,360 |
| May 7, 2026 | $21.55 | $21.62 | $21.47 | $21.62 | +0.58% | 3,979 |
| May 6, 2026 | $21.58 | $21.72 | $21.42 | $21.50 | +0.35% | 10,279 |
| May 5, 2026 | $21.44 | $21.65 | $21.36 | $21.42 | -0.05% | 22,654 |
| May 4, 2026 | $21.60 | $21.75 | $21.37 | $21.43 | -0.70% | 19,623 |
| May 1, 2026 | $21.69 | $21.90 | $21.46 | $21.58 | -0.16% | 7,724 |
| Apr 30, 2026 | $21.51 | $21.85 | $21.50 | $21.62 | +0.19% | 10,851 |
| Apr 29, 2026 | $21.65 | $21.80 | $21.51 | $21.58 | -0.35% | 11,702 |
| Apr 28, 2026 | $21.65 | $21.95 | $21.60 | $21.65 | -0.28% | 20,661 |
| Apr 27, 2026 | $21.90 | $22.05 | $21.71 | $21.71 | -0.87% | 11,473 |
| Apr 24, 2026 | $22.09 | $22.09 | $21.76 | $21.90 | -0.41% | 17,031 |
| Apr 23, 2026 | $22.09 | $22.17 | $21.84 | $21.99 | -0.05% | 16,216 |
| Apr 22, 2026 | $22.01 | $22.18 | $21.95 | $22.00 | +0.05% | 16,790 |
| Apr 21, 2026 | $22.30 | $22.35 | $21.98 | $21.99 | -0.18% | 20,869 |
| Apr 20, 2026 | $22.00 | $22.35 | $22.00 | $22.03 | +0.09% | 8,974 |
| Apr 17, 2026 | $22.20 | $22.33 | $22.00 | $22.01 | -0.09% | 21,236 |
| Apr 16, 2026 | $22.08 | $22.15 | $21.99 | $22.03 | +0.27% | 8,524 |
| Apr 15, 2026 | $21.99 | $22.10 | $21.83 | $21.97 | +0.05% | 8,928 |
| Apr 14, 2026 | $21.93 | $22.00 | $21.62 | $21.96 | +0.64% | 21,529 |
| Apr 13, 2026 | $21.72 | $21.99 | $21.60 | $21.82 | +0.55% | 20,207 |
| Apr 10, 2026 | $21.93 | $21.93 | $21.70 | $21.70 | -0.37% | 23,152 |
| Apr 9, 2026 | $21.88 | $21.94 | $21.77 | $21.78 | +0.05% | 9,218 |
| Apr 8, 2026 | $22.01 | $22.06 | $21.75 | $21.77 | -0.14% | 30,352 |
| Apr 7, 2026 | $21.66 | $21.80 | $21.41 | $21.80 | +0.14% | 31,130 |
| Apr 6, 2026 | $21.77 | $21.95 | $21.66 | $21.77 | -0.27% | 12,881 |
| Apr 2, 2026 | $21.91 | $22.01 | $21.81 | $21.83 | -0.55% | 15,398 |
| Apr 1, 2026 | $22.09 | $22.09 | $21.76 | $21.95 | -0.63% | 9,183 |
| Mar 31, 2026 | $21.60 | $22.17 | $21.60 | $22.09 | +2.46% | 262,196 |
| Mar 30, 2026 | $21.84 | $22.19 | $21.56 | $21.56 | -0.96% | 47,397 |
| Mar 27, 2026 | $21.82 | $21.93 | $21.68 | $21.77 | -0.68% | 14,837 |
| Mar 26, 2026 | $21.98 | $22.20 | $21.85 | $21.92 | -0.68% | 19,214 |
| Mar 25, 2026 | $21.98 | $22.27 | $21.95 | $22.07 | +0.87% | 20,833 |
| Mar 24, 2026 | $21.79 | $22.16 | $21.75 | $21.88 | 0.00% | 19,246 |
| Mar 23, 2026 | $21.80 | $22.21 | $21.76 | $21.88 | +0.55% | 16,627 |
| Mar 20, 2026 | $22.19 | $22.19 | $21.63 | $21.76 | -1.63% | 35,812 |
| Mar 19, 2026 | $22.31 | $22.31 | $21.90 | $22.12 | -0.85% | 55,966 |
| Mar 18, 2026 | $22.63 | $22.67 | $22.28 | $22.31 | -1.20% | 38,977 |
| Mar 17, 2026 | $22.50 | $22.67 | $22.50 | $22.58 | +0.44% | 29,708 |
| Mar 16, 2026 | $22.50 | $22.65 | $22.26 | $22.48 | +0.54% | 24,324 |
| Mar 13, 2026 | $22.25 | $22.50 | $22.20 | $22.36 | +0.40% | 22,703 |
| Mar 12, 2026 | $22.26 | $22.50 | $22.26 | $22.27 | -0.58% | 18,883 |
| Mar 11, 2026 | $22.55 | $22.63 | $22.39 | $22.40 | -0.40% | 41,137 |
| Mar 10, 2026 | $22.56 | $22.85 | $22.44 | $22.49 | -0.22% | 389 |
| Mar 9, 2026 | $22.39 | $22.57 | $22.16 | $22.54 | +0.30% | 389 |
| Mar 6, 2026 | $22.61 | $22.93 | $22.45 | $22.47 | -1.61% | 389 |
| Mar 5, 2026 | $22.48 | $22.95 | $22.41 | $22.84 | +1.06% | 389 |
| Mar 4, 2026 | $22.22 | $22.68 | $22.22 | $22.60 | +1.53% | 389 |
| Mar 3, 2026 | $22.08 | $22.30 | $21.75 | $22.26 | +0.68% | 389 |
| Mar 2, 2026 | $21.99 | $22.30 | $21.70 | $22.11 | -1.12% | 389 |
| Feb 27, 2026 | $22.32 | $22.38 | $22.04 | $22.36 | +0.31% | 389 |
| Feb 26, 2026 | $22.40 | $22.50 | $22.15 | $22.29 | -0.27% | 56,746 |
| Feb 25, 2026 | $22.34 | $22.39 | $22.20 | $22.35 | +0.63% | 30,249 |
| Feb 24, 2026 | $22.07 | $22.39 | $22.07 | $22.21 | +0.45% | 38,713 |
| Feb 23, 2026 | $22.21 | $22.34 | $22.07 | $22.11 | -0.85% | 78,549 |
| Feb 20, 2026 | $22.21 | $22.35 | $22.06 | $22.30 | +0.45% | 38,918 |
| Feb 19, 2026 | $22.22 | $22.22 | $22.00 | $22.20 | -0.13% | 33,029 |
| Feb 18, 2026 | $22.18 | $22.38 | $22.12 | $22.23 | +0.27% | 47,580 |
| Feb 17, 2026 | $21.82 | $22.34 | $21.78 | $22.17 | +2.12% | 45,341 |
| Feb 13, 2026 | $21.71 | $21.98 | $21.69 | $21.71 | +0.09% | 22,811 |
| Feb 12, 2026 | $21.67 | $21.82 | $21.63 | $21.69 | -0.09% | 24,155 |
| Feb 11, 2026 | $21.61 | $21.72 | $21.59 | $21.71 | +0.18% | 11,415 |
| Feb 10, 2026 | $21.49 | $21.67 | $21.41 | $21.67 | +0.88% | 18,467 |
| Feb 9, 2026 | $21.46 | $21.51 | $21.38 | $21.48 | +0.05% | 25,791 |
| Feb 6, 2026 | $21.45 | $21.47 | $21.39 | $21.47 | +0.47% | 17,378 |
| Feb 5, 2026 | $21.45 | $21.45 | $21.25 | $21.37 | +0.05% | 25,915 |
| Feb 4, 2026 | $21.35 | $21.44 | $21.24 | $21.36 | +0.05% | 30,872 |
| Feb 3, 2026 | $21.08 | $21.38 | $21.05 | $21.35 | +1.28% | 34,281 |
| Feb 2, 2026 | $21.14 | $21.14 | $20.97 | $21.08 | +1.05% | 16,343 |
| Jan 30, 2026 | $20.93 | $21.12 | $20.86 | $20.86 | -1.00% | 67,923 |
| Jan 29, 2026 | $20.97 | $21.14 | $20.85 | $21.07 | +0.72% | 17,288 |
| Jan 28, 2026 | $20.91 | $21.12 | $20.74 | $20.92 | +0.34% | 11,256 |
| Jan 27, 2026 | $20.81 | $20.98 | $20.74 | $20.85 | -0.19% | 16,274 |
| Jan 26, 2026 | $20.89 | $21.15 | $20.82 | $20.89 | +0.43% | 14,221 |
| Jan 23, 2026 | $21.13 | $21.16 | $20.80 | $20.80 | -1.42% | 25,729 |
| Jan 22, 2026 | $20.93 | $21.23 | $20.93 | $21.10 | +0.81% | 23,300 |
| Jan 21, 2026 | $20.61 | $20.95 | $20.61 | $20.93 | +1.16% | 29,786 |
| Jan 20, 2026 | $20.71 | $20.78 | $20.55 | $20.69 | -0.29% | 15,800 |
| Jan 16, 2026 | $20.75 | $20.83 | $20.67 | $20.75 | -0.19% | 8,433 |
| Jan 15, 2026 | $20.63 | $20.83 | $20.63 | $20.79 | +0.73% | 26,480 |
| Jan 14, 2026 | $20.52 | $20.68 | $20.36 | $20.64 | +0.63% | 31,935 |
| Jan 13, 2026 | $20.52 | $20.55 | $20.36 | $20.51 | +0.59% | 55,371 |
| Jan 12, 2026 | $20.37 | $20.45 | $20.35 | $20.39 | +0.10% | 21,429 |
| Jan 9, 2026 | $20.31 | $20.40 | $20.20 | $20.37 | +0.49% | 19,953 |
| Jan 8, 2026 | $20.30 | $20.43 | $20.26 | $20.27 | -0.15% | 26,019 |
| Jan 7, 2026 | $20.21 | $20.44 | $20.20 | $20.30 | +0.35% | 38,378 |
| Jan 6, 2026 | $20.34 | $20.43 | $20.20 | $20.23 | -0.59% | 24,256 |
| Jan 5, 2026 | $20.24 | $20.44 | $20.13 | $20.35 | +0.20% | 15,086 |
| Jan 2, 2026 | $20.15 | $20.33 | $20.15 | $20.31 | +1.15% | 22,289 |
| Dec 31, 2025 | $20.00 | $20.20 | $19.78 | $20.08 | +0.30% | 344,461 |
| Dec 30, 2025 | $20.50 | $20.60 | $19.95 | $20.02 | -1.78% | 80,066 |
| Dec 29, 2025 | $20.50 | $20.70 | $20.20 | $20.38 | -0.67% | 39,452 |
| Dec 26, 2025 | $20.55 | $20.72 | $20.46 | $20.52 | -0.48% | 29,496 |
| Dec 24, 2025 | $20.63 | $20.71 | $20.60 | $20.62 | -0.29% | 10,621 |
| Dec 23, 2025 | $20.70 | $20.73 | $20.58 | $20.68 | +0.05% | 27,663 |
| Dec 22, 2025 | $20.70 | $20.74 | $20.67 | $20.67 | -0.14% | 26,774 |
| Dec 19, 2025 | $20.69 | $20.74 | $20.61 | $20.70 | -0.14% | 24,244 |
| Dec 18, 2025 | $20.73 | $20.73 | $20.64 | $20.73 | +0.29% | 48,660 |
| Dec 17, 2025 | $20.51 | $20.73 | $20.50 | $20.67 | +0.83% | 57,656 |
| Dec 16, 2025 | $20.52 | $20.68 | $20.40 | $20.50 | -0.19% | 13,855 |
| Dec 15, 2025 | $20.68 | $20.73 | $20.50 | $20.54 | -0.05% | 18,840 |
| Dec 12, 2025 | $20.67 | $20.74 | $20.47 | $20.55 | -0.72% | 24,513 |
| Dec 11, 2025 | $20.57 | $20.74 | $20.56 | $20.70 | +0.93% | 23,204 |
| Dec 10, 2025 | $20.50 | $20.71 | $20.42 | $20.51 | 0.00% | 39,090 |
| Dec 9, 2025 | $20.61 | $20.80 | $20.50 | $20.51 | -0.53% | 21,029 |
| Dec 8, 2025 | $20.84 | $20.97 | $20.57 | $20.62 | -0.77% | 19,120 |
| Dec 5, 2025 | $20.95 | $20.95 | $20.78 | $20.78 | -0.10% | 5,362 |
| Dec 4, 2025 | $21.07 | $21.10 | $20.80 | $20.80 | -0.91% | 35,872 |
| Dec 3, 2025 | $21.10 | $21.10 | $20.95 | $20.99 | -0.19% | 19,281 |
| Dec 2, 2025 | $21.22 | $21.22 | $20.92 | $21.03 | -0.80% | 40,705 |
| Dec 1, 2025 | $21.16 | $21.37 | $21.05 | $21.20 | -0.75% | 23,877 |
| Nov 28, 2025 | $21.40 | $21.41 | $21.20 | $21.36 | +0.28% | 15,018 |
| Nov 26, 2025 | $21.17 | $21.44 | $21.15 | $21.30 | +0.61% | 25,330 |
| Nov 25, 2025 | $21.17 | $21.17 | $21.07 | $21.17 | +0.09% | 15,208 |
| Nov 24, 2025 | $20.86 | $21.20 | $20.76 | $21.15 | +1.59% | 26,739 |
| Nov 21, 2025 | $20.62 | $20.85 | $20.56 | $20.82 | +0.82% | 11,133 |
| Nov 20, 2025 | $20.93 | $20.98 | $20.62 | $20.65 | -0.86% | 4,867 |
| Nov 19, 2025 | $20.94 | $20.94 | $20.76 | $20.83 | -0.19% | 14,243 |
| Nov 18, 2025 | $21.00 | $21.22 | $20.87 | $20.87 | -0.71% | 10,276 |
| Nov 17, 2025 | $21.18 | $21.19 | $20.91 | $21.02 | -0.66% | 12,571 |
| Nov 14, 2025 | $20.99 | $21.19 | $20.96 | $21.16 | +1.34% | 10,515 |
| Nov 13, 2025 | $21.29 | $21.30 | $20.88 | $20.88 | -1.60% | 13,841 |
| Nov 12, 2025 | $21.44 | $21.47 | $21.15 | $21.22 | -0.66% | 9,103 |
| Nov 11, 2025 | $21.47 | $21.50 | $21.06 | $21.36 | -0.05% | 9,799 |
| Nov 10, 2025 | $21.23 | $21.48 | $21.08 | $21.37 | +1.28% | 25,747 |
| Nov 7, 2025 | $21.18 | $21.21 | $20.98 | $21.10 | -0.24% | 6,671 |
| Nov 6, 2025 | $21.23 | $21.26 | $21.11 | $21.15 | -0.38% | 10,373 |
| Nov 5, 2025 | $20.99 | $21.29 | $20.95 | $21.23 | +1.43% | 8,100 |
| Nov 4, 2025 | $20.86 | $21.05 | $20.82 | $20.93 | +0.34% | 12,183 |
| Nov 3, 2025 | $21.19 | $21.19 | $20.86 | $20.86 | -1.14% | 8,254 |
| Oct 31, 2025 | $21.06 | $21.23 | $20.82 | $21.10 | +0.48% | 37,320 |
| Oct 30, 2025 | $20.93 | $21.16 | $20.80 | $21.00 | +0.33% | 41,188 |
| Oct 29, 2025 | $20.80 | $21.03 | $20.80 | $20.93 | +0.77% | 27,307 |
| Oct 28, 2025 | $20.81 | $20.90 | $20.74 | $20.77 | 0.00% | 31,494 |
| Oct 27, 2025 | $20.65 | $20.79 | $20.53 | $20.77 | +1.32% | 17,791 |
| Oct 24, 2025 | $20.79 | $20.79 | $20.45 | $20.50 | -0.15% | 42,171 |
| Oct 23, 2025 | $20.51 | $20.83 | $20.50 | $20.53 | +0.34% | 14,555 |
| Oct 22, 2025 | $20.70 | $20.72 | $20.37 | $20.46 | -0.82% | 8,755 |
| Oct 21, 2025 | $20.64 | $20.81 | $20.52 | $20.63 | +0.49% | 15,562 |
| Oct 20, 2025 | $20.63 | $20.81 | $20.51 | $20.53 | 0.00% | 84,585 |
| Oct 17, 2025 | $20.52 | $20.69 | $20.44 | $20.53 | +0.39% | 10,909 |
| Oct 16, 2025 | $21.01 | $21.01 | $20.40 | $20.45 | -2.39% | 19,118 |
| Oct 15, 2025 | $20.99 | $21.04 | $20.73 | $20.95 | +0.24% | 16,257 |
| Oct 14, 2025 | $20.80 | $20.98 | $20.60 | $20.90 | +0.82% | 15,676 |
| Oct 13, 2025 | $20.93 | $21.05 | $20.65 | $20.73 | +0.10% | 14,982 |
| Oct 10, 2025 | $20.95 | $21.06 | $20.71 | $20.71 | -0.72% | 15,170 |
| Oct 9, 2025 | $21.04 | $21.20 | $20.85 | $20.86 | -0.43% | 21,053 |
| Oct 8, 2025 | $21.58 | $21.58 | $20.84 | $20.95 | -2.87% | 239,250 |
| Oct 7, 2025 | $21.62 | $21.69 | $21.40 | $21.57 | – | 32,454 |
Seasonality
TCBI.PB return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.6% | 2.3% | -3.0% | -1.6% | 0.3% | 2.1% | 1.7% | -0.6% | -1.4% | -3.9% | 4.7% | -2.8% |
| Months up | 4 of 5 | 2 of 5 | 3 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 1 of 6 | 4 of 5 | 2 of 5 |
| 2026 | 3.9% | 7.2% | 0.4% | -2.2% | -1.9% | -1.9% | -0.0% | 0.7% | -9.0% | -5.3% | ||
| 2025 | 8.9% | -0.2% | -6.5% | 1.2% | 2.0% | 8.0% | -3.2% | 0.2% | 5.3% | -1.2% | 1.2% | -4.4% |
| 2024 | 5.4% | 10.2% | -3.2% | -6.4% | 3.1% | -2.1% | 4.3% | 4.7% | 4.2% | -1.4% | 3.2% | -8.2% |
| 2023 | 18.7% | -2.3% | -13.1% | 7.3% | -10.5% | 6.9% | 1.0% | -0.7% | -4.1% | -9.8% | 14.8% | 1.1% |
| 2022 | -4.0% | -3.0% | 0.8% | -11.3% | 5.3% | -7.1% | 11.6% | -6.2% | -3.9% | -6.2% | 5.4% | -6.9% |
| 2021 | 3.3% | 1.9% | 3.6% | 8.6% | -3.6% | -2.4% | -0.9% | 0.7% | -1.3% | 4.4% |
See a number that looks wrong?