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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $18.00 | $18.00 | $17.42 | $17.42 | -2.24% | 71,661 |
| Oct 12, 2026 | $18.10 | $19.39 | $17.18 | $17.82 | -2.36% | 242,657 |
| Oct 5, 2026 | $18.80 | $19.24 | $17.97 | $18.25 | -3.44% | 140,265 |
| Sep 28, 2026 | $18.64 | $19.10 | $17.96 | $18.90 | +1.39% | 228,211 |
| Sep 21, 2026 | $19.54 | $19.75 | $18.60 | $18.64 | -5.48% | 132,752 |
| Sep 14, 2026 | $19.58 | $20.10 | $19.45 | $19.72 | +0.05% | 128,617 |
| Sep 8, 2026 | $19.90 | $20.00 | $19.61 | $19.71 | -0.95% | 88,810 |
| Aug 31, 2026 | $20.77 | $20.78 | $19.84 | $19.90 | -4.10% | 163,105 |
| Aug 24, 2026 | $20.55 | $20.91 | $20.55 | $20.75 | +1.07% | 90,949 |
| Aug 17, 2026 | $20.53 | $20.75 | $20.40 | $20.53 | -0.05% | 52,888 |
| Aug 10, 2026 | $20.30 | $20.58 | $20.30 | $20.54 | +0.69% | 36,765 |
| Aug 3, 2026 | $20.44 | $20.58 | $20.27 | $20.40 | -0.20% | 55,564 |
| Jul 27, 2026 | $20.43 | $20.57 | $20.27 | $20.44 | +0.34% | 72,603 |
| Jul 20, 2026 | $20.64 | $20.80 | $20.25 | $20.37 | -1.78% | 51,599 |
| Jul 13, 2026 | $20.69 | $20.79 | $20.39 | $20.74 | +0.48% | 84,147 |
| Jul 6, 2026 | $20.57 | $20.75 | $20.25 | $20.64 | +0.61% | 91,778 |
| Jun 29, 2026 | $20.36 | $20.76 | $20.18 | $20.52 | +1.28% | 127,722 |
| Jun 22, 2026 | $20.55 | $20.55 | $20.16 | $20.26 | -1.63% | 77,736 |
| Jun 15, 2026 | $20.69 | $20.82 | $20.45 | $20.59 | +0.88% | 69,658 |
| Jun 8, 2026 | $20.48 | $20.60 | $20.27 | $20.41 | -0.44% | 79,324 |
| Jun 1, 2026 | $20.90 | $20.91 | $20.50 | $20.50 | -3.30% | 51,703 |
| May 26, 2026 | $21.17 | $21.27 | $20.86 | $21.20 | +1.19% | 83,377 |
| May 18, 2026 | $21.00 | $21.13 | $20.63 | $20.95 | +0.48% | 86,641 |
| May 11, 2026 | $21.55 | $21.64 | $20.85 | $20.85 | -3.47% | 131,588 |
| May 4, 2026 | $21.60 | $21.75 | $21.36 | $21.60 | +0.09% | 63,895 |
| Apr 27, 2026 | $21.90 | $22.05 | $21.46 | $21.58 | -1.46% | 62,411 |
| Apr 20, 2026 | $22.00 | $22.35 | $21.76 | $21.90 | -0.50% | 79,880 |
| Apr 13, 2026 | $21.72 | $22.33 | $21.60 | $22.01 | +1.43% | 80,424 |
| Apr 6, 2026 | $21.77 | $22.06 | $21.41 | $21.70 | -0.60% | 106,733 |
| Mar 30, 2026 | $21.84 | $22.19 | $21.56 | $21.83 | +0.28% | 334,174 |
| Mar 23, 2026 | $21.80 | $22.27 | $21.68 | $21.77 | +0.05% | 90,757 |
| Mar 16, 2026 | $22.50 | $22.67 | $21.63 | $21.76 | -2.68% | 184,787 |
| Mar 9, 2026 | $22.39 | $22.85 | $22.16 | $22.36 | -0.50% | 83,501 |
| Mar 2, 2026 | $21.99 | $22.95 | $21.70 | $22.47 | +0.50% | 1,945 |
| Feb 23, 2026 | $22.21 | $22.50 | $22.04 | $22.36 | +0.27% | 204,646 |
| Feb 17, 2026 | $21.82 | $22.38 | $21.78 | $22.30 | +2.72% | 164,868 |
| Feb 9, 2026 | $21.46 | $21.98 | $21.38 | $21.71 | +1.12% | 102,639 |
| Feb 2, 2026 | $21.14 | $21.47 | $20.97 | $21.47 | +2.92% | 124,789 |
| Jan 26, 2026 | $20.89 | $21.15 | $20.74 | $20.86 | +0.29% | 126,962 |
| Jan 20, 2026 | $20.71 | $21.23 | $20.55 | $20.80 | +0.24% | 94,615 |
| Jan 12, 2026 | $20.37 | $20.83 | $20.35 | $20.75 | +1.87% | 143,648 |
| Jan 5, 2026 | $20.24 | $20.44 | $20.13 | $20.37 | +0.30% | 123,692 |
| Dec 29, 2025 | $20.50 | $20.70 | $19.78 | $20.31 | -1.02% | 486,268 |
| Dec 22, 2025 | $20.70 | $20.74 | $20.46 | $20.52 | -0.87% | 94,554 |
| Dec 15, 2025 | $20.68 | $20.74 | $20.40 | $20.70 | +0.73% | 163,255 |
| Dec 8, 2025 | $20.84 | $20.97 | $20.42 | $20.55 | -1.11% | 126,956 |
| Dec 1, 2025 | $21.16 | $21.37 | $20.78 | $20.78 | -2.72% | 125,097 |
| Nov 24, 2025 | $20.86 | $21.44 | $20.76 | $21.36 | +2.59% | 82,295 |
| Nov 17, 2025 | $21.18 | $21.22 | $20.56 | $20.82 | -1.61% | 53,090 |
| Nov 10, 2025 | $21.23 | $21.50 | $20.88 | $21.16 | +0.28% | 69,005 |
| Nov 3, 2025 | $21.19 | $21.29 | $20.82 | $21.10 | 0.00% | 45,581 |
| Oct 27, 2025 | $20.65 | $21.23 | $20.53 | $21.10 | +2.93% | 155,100 |
| Oct 20, 2025 | $20.63 | $20.83 | $20.37 | $20.50 | -0.15% | 165,628 |
| Oct 13, 2025 | $20.93 | $21.05 | $20.40 | $20.53 | -0.87% | 76,942 |
| Oct 6, 2025 | $21.68 | $21.74 | $20.71 | $20.71 | -4.78% | 324,308 |
| Sep 29, 2025 | $20.80 | $21.80 | $20.70 | $21.75 | +4.52% | 103,290 |
| Sep 22, 2025 | $21.46 | $21.58 | $20.75 | $20.81 | -3.52% | 69,224 |
| Sep 15, 2025 | $21.03 | $21.60 | $20.90 | $21.57 | +3.50% | 89,907 |
| Sep 8, 2025 | $20.58 | $21.26 | $20.54 | $20.84 | +1.36% | 197,055 |
| Sep 2, 2025 | $20.35 | $20.58 | $20.25 | $20.56 | -0.34% | 87,133 |
| Aug 25, 2025 | $20.64 | $20.97 | $20.40 | $20.63 | +0.05% | 157,489 |
| Aug 18, 2025 | $20.41 | $20.66 | $20.32 | $20.62 | +0.88% | 83,190 |
| Aug 11, 2025 | $20.48 | $20.75 | $20.09 | $20.44 | -0.87% | 303,904 |
| Aug 4, 2025 | $20.57 | $20.84 | $20.40 | $20.62 | +1.03% | 44,010 |
| Jul 28, 2025 | $20.51 | $20.66 | $20.20 | $20.41 | +0.29% | 135,131 |
| Jul 21, 2025 | $20.86 | $20.91 | $20.30 | $20.35 | -1.69% | 148,965 |
| Jul 14, 2025 | $21.00 | $21.15 | $20.30 | $20.70 | -1.99% | 72,783 |
| Jul 7, 2025 | $21.07 | $21.26 | $20.79 | $21.12 | +0.57% | 121,638 |
| Jun 30, 2025 | $21.40 | $21.72 | $20.91 | $21.00 | -1.36% | 512,070 |
| Jun 23, 2025 | $20.79 | $21.59 | $20.68 | $21.29 | +2.41% | 165,479 |
| Jun 16, 2025 | $20.40 | $20.87 | $20.30 | $20.79 | +2.51% | 74,467 |
| Jun 9, 2025 | $20.05 | $20.40 | $20.05 | $20.28 | +1.15% | 85,857 |
| Jun 2, 2025 | $19.85 | $20.26 | $19.71 | $20.05 | +0.10% | 80,383 |
| May 27, 2025 | $20.19 | $20.27 | $20.01 | $20.03 | -0.83% | 56,677 |
| May 19, 2025 | $20.00 | $20.20 | $19.70 | $20.20 | +0.50% | 75,797 |
| May 12, 2025 | $20.05 | $20.20 | $19.71 | $20.10 | +1.19% | 93,252 |
| May 5, 2025 | $19.83 | $20.20 | $19.62 | $19.86 | -0.30% | 60,080 |
| Apr 28, 2025 | $19.90 | $20.04 | $19.63 | $19.92 | +0.40% | 68,564 |
| Apr 21, 2025 | $19.22 | $20.04 | $19.01 | $19.84 | +3.23% | 75,557 |
| Apr 14, 2025 | $18.56 | $19.28 | $18.50 | $19.22 | +3.61% | 73,948 |
| Apr 7, 2025 | $18.81 | $19.29 | $18.11 | $18.55 | -3.44% | 149,939 |
| Mar 31, 2025 | $19.50 | $19.93 | $18.82 | $19.21 | -2.04% | 481,634 |
| Mar 24, 2025 | $20.47 | $20.58 | $19.50 | $19.61 | -3.40% | 183,155 |
| Mar 17, 2025 | $20.75 | $20.79 | $20.30 | $20.30 | -1.41% | 74,872 |
| Mar 10, 2025 | $20.24 | $20.79 | $19.86 | $20.59 | +2.39% | 115,271 |
| Mar 3, 2025 | $20.87 | $20.93 | $20.10 | $20.11 | -4.69% | 130,391 |
| Feb 24, 2025 | $21.20 | $21.45 | $21.00 | $21.10 | -0.47% | 80,437 |
| Feb 18, 2025 | $21.37 | $21.45 | $21.10 | $21.20 | -0.89% | 35,305 |
| Feb 10, 2025 | $21.03 | $21.44 | $20.65 | $21.39 | +1.85% | 81,229 |
| Feb 3, 2025 | $21.10 | $21.46 | $21.00 | $21.00 | -0.70% | 85,574 |
| Jan 27, 2025 | $20.92 | $21.50 | $20.68 | $21.15 | +1.29% | 99,102 |
| Jan 21, 2025 | $20.32 | $21.20 | $20.14 | $20.88 | +2.76% | 86,185 |
| Jan 13, 2025 | $19.87 | $20.65 | $19.59 | $20.32 | +1.75% | 93,958 |
| Jan 6, 2025 | $19.80 | $20.18 | $19.73 | $19.97 | +0.40% | 102,013 |
| Dec 30, 2024 | $19.79 | $20.19 | $19.34 | $19.89 | +1.07% | 223,594 |
| Dec 23, 2024 | $19.81 | $20.05 | $19.54 | $19.68 | -1.20% | 110,576 |
| Dec 16, 2024 | $20.16 | $20.20 | $19.50 | $19.92 | -0.55% | 175,309 |
| Dec 9, 2024 | $20.65 | $20.78 | $20.01 | $20.03 | -2.86% | 180,310 |
| Dec 2, 2024 | $21.16 | $21.36 | $20.58 | $20.62 | -4.18% | 202,954 |
| Nov 25, 2024 | $21.21 | $21.52 | $20.79 | $21.52 | +2.04% | 103,371 |
| Nov 18, 2024 | $21.00 | $21.15 | $20.55 | $21.09 | +0.33% | 83,567 |
| Nov 11, 2024 | $21.41 | $21.55 | $20.75 | $21.02 | -2.37% | 106,392 |
| Nov 4, 2024 | $21.15 | $21.64 | $20.90 | $21.53 | +3.61% | 115,855 |
| Oct 28, 2024 | $21.83 | $21.83 | $20.66 | $20.78 | -4.33% | 162,952 |
| Oct 21, 2024 | $21.25 | $21.87 | $20.96 | $21.72 | +1.83% | 181,977 |
| Oct 14, 2024 | $20.94 | $21.49 | $20.90 | $21.33 | +1.81% | 129,395 |
| Oct 7, 2024 | $20.94 | $21.12 | $20.62 | $20.95 | -0.14% | 181,086 |
| Sep 30, 2024 | $21.24 | $21.75 | $20.83 | $20.98 | -1.82% | 178,845 |
| Sep 23, 2024 | $22.62 | $22.71 | $21.21 | $21.37 | -5.11% | 167,367 |
| Sep 16, 2024 | $22.16 | $22.65 | $21.46 | $22.52 | +3.73% | 107,458 |
| Sep 9, 2024 | $20.75 | $21.80 | $20.53 | $21.71 | +5.90% | 78,648 |
| Sep 3, 2024 | $20.37 | $20.80 | $20.29 | $20.50 | -0.73% | 78,343 |
| Aug 26, 2024 | $20.51 | $21.32 | $20.41 | $20.65 | +0.93% | 159,245 |
| Aug 19, 2024 | $19.91 | $20.46 | $19.83 | $20.46 | +2.45% | 169,019 |
| Aug 12, 2024 | $19.71 | $20.20 | $19.55 | $19.97 | +0.40% | 125,320 |
| Aug 5, 2024 | $19.71 | $20.26 | $19.20 | $19.89 | -1.73% | 108,771 |
| Jul 29, 2024 | $20.54 | $20.55 | $19.54 | $20.24 | -1.32% | 292,290 |
| Jul 22, 2024 | $20.53 | $20.73 | $20.35 | $20.51 | +0.54% | 86,626 |
| Jul 15, 2024 | $19.82 | $20.77 | $19.82 | $20.40 | +3.24% | 79,282 |
| Jul 8, 2024 | $19.27 | $19.95 | $19.00 | $19.76 | +1.02% | 133,192 |
| Jul 1, 2024 | $19.07 | $19.60 | $19.00 | $19.56 | +3.44% | 38,455 |
| Jun 24, 2024 | $19.24 | $19.50 | $18.74 | $18.91 | -1.56% | 128,477 |
| Jun 17, 2024 | $19.44 | $19.45 | $18.77 | $19.21 | -0.21% | 102,740 |
| Jun 10, 2024 | $19.47 | $19.47 | $18.93 | $19.25 | -0.08% | 65,410 |
| Jun 3, 2024 | $19.40 | $19.50 | $18.81 | $19.27 | -2.06% | 94,227 |
| May 28, 2024 | $19.20 | $19.67 | $18.90 | $19.67 | +2.72% | 71,107 |
| May 20, 2024 | $19.70 | $19.90 | $18.92 | $19.15 | -2.20% | 127,832 |
| May 13, 2024 | $19.60 | $19.98 | $19.20 | $19.58 | -0.25% | 83,585 |
| May 6, 2024 | $19.75 | $20.00 | $19.20 | $19.63 | -0.76% | 93,615 |
| Apr 29, 2024 | $18.99 | $20.01 | $18.58 | $19.78 | +3.89% | 70,572 |
| Apr 22, 2024 | $19.18 | $19.40 | $18.66 | $19.04 | -0.42% | 82,897 |
| Apr 15, 2024 | $18.80 | $19.63 | $18.15 | $19.12 | +1.92% | 79,085 |
| Apr 8, 2024 | $19.86 | $20.71 | $18.62 | $18.76 | -5.16% | 112,687 |
| Apr 1, 2024 | $20.45 | $20.45 | $19.52 | $19.78 | -2.90% | 81,708 |
| Mar 25, 2024 | $21.00 | $21.00 | $20.05 | $20.37 | -2.77% | 129,827 |
| Mar 18, 2024 | $20.53 | $21.20 | $20.26 | $20.95 | +2.55% | 79,022 |
| Mar 11, 2024 | $20.70 | $21.14 | $20.35 | $20.43 | -1.73% | 99,736 |
| Mar 4, 2024 | $20.92 | $21.11 | $20.03 | $20.79 | -1.14% | 103,381 |
| Feb 26, 2024 | $19.90 | $21.07 | $19.90 | $21.03 | +5.94% | 198,331 |
| Feb 20, 2024 | $19.68 | $19.99 | $19.35 | $19.85 | +0.86% | 106,391 |
| Feb 12, 2024 | $19.24 | $19.74 | $19.01 | $19.68 | +3.31% | 107,004 |
| Feb 5, 2024 | $18.80 | $19.05 | $18.58 | $19.05 | +0.16% | 129,532 |
| Jan 29, 2024 | $19.43 | $20.46 | $18.71 | $19.02 | -2.61% | 281,823 |
| Jan 22, 2024 | $19.00 | $19.79 | $18.68 | $19.53 | +3.39% | 265,258 |
| Jan 16, 2024 | $19.03 | $19.10 | $18.64 | $18.89 | -0.47% | 81,211 |
| Jan 8, 2024 | $18.50 | $19.00 | $18.50 | $18.98 | +1.50% | 101,610 |
| Jan 2, 2024 | $18.52 | $19.00 | $18.45 | $18.70 | +1.36% | 65,893 |
| Dec 26, 2023 | $18.83 | $19.25 | $18.27 | $18.45 | -2.28% | 174,097 |
| Dec 18, 2023 | $19.00 | $19.15 | $18.49 | $18.88 | -0.11% | 185,587 |
| Dec 11, 2023 | $18.02 | $19.22 | $17.76 | $18.90 | +4.77% | 154,787 |
| Dec 4, 2023 | $18.50 | $18.75 | $17.92 | $18.04 | -2.96% | 139,797 |
| Nov 27, 2023 | $18.10 | $18.77 | $18.00 | $18.59 | +2.71% | 165,162 |
| Nov 20, 2023 | $18.05 | $18.11 | $17.65 | $18.10 | +0.84% | 60,905 |
| Nov 13, 2023 | $16.90 | $18.11 | $16.75 | $17.95 | +5.77% | 105,512 |
| Nov 6, 2023 | $18.01 | $18.20 | $16.89 | $16.97 | -5.51% | 70,273 |
| Oct 30, 2023 | $15.81 | $18.25 | $15.75 | $17.96 | +12.25% | 201,480 |
| Oct 23, 2023 | $15.86 | $16.51 | $15.52 | $16.00 | -0.00% | 129,421 |
| Oct 16, 2023 | $16.76 | $16.95 | $15.80 | $16.00 | -4.48% | 109,146 |
| Oct 9, 2023 | $16.62 | $17.00 | $16.54 | $16.75 | +0.60% | 115,459 |
| Oct 2, 2023 | $17.83 | $18.25 | $16.60 | $16.65 | -7.40% | 141,247 |
| Sep 25, 2023 | $18.20 | $18.68 | $17.55 | $17.98 | -1.15% | 128,352 |
| Sep 18, 2023 | $18.67 | $18.97 | $18.11 | $18.19 | -3.24% | 79,894 |
| Sep 11, 2023 | $18.71 | $18.92 | $18.32 | $18.80 | +1.02% | 69,932 |
| Sep 5, 2023 | $18.78 | $19.04 | $18.20 | $18.61 | -0.96% | 70,305 |
| Aug 28, 2023 | $17.96 | $18.85 | $17.62 | $18.79 | +4.97% | 259,766 |
| Aug 21, 2023 | $17.93 | $18.43 | $17.76 | $17.90 | -0.11% | 68,238 |
| Aug 14, 2023 | $19.17 | $19.20 | $17.71 | $17.92 | -6.42% | 139,536 |
| Aug 7, 2023 | $19.49 | $19.83 | $19.02 | $19.15 | -2.25% | 76,506 |
| Jul 31, 2023 | $18.79 | $19.73 | $18.65 | $19.59 | +4.20% | 123,714 |
| Jul 24, 2023 | $18.60 | $18.90 | $18.42 | $18.80 | +0.11% | 107,329 |
| Jul 17, 2023 | $18.29 | $18.88 | $17.80 | $18.78 | +3.93% | 181,490 |
| Jul 10, 2023 | $18.36 | $19.05 | $17.85 | $18.07 | -0.44% | 131,024 |
| Jul 3, 2023 | $19.07 | $19.35 | $17.93 | $18.15 | -4.82% | 130,949 |
| Jun 26, 2023 | $18.57 | $19.07 | $18.42 | $19.07 | +3.59% | 110,365 |
| Jun 20, 2023 | $17.84 | $18.66 | $17.45 | $18.41 | +3.78% | 76,193 |
| Jun 12, 2023 | $18.89 | $18.93 | $17.29 | $17.74 | -5.49% | 194,601 |
| Jun 5, 2023 | $19.39 | $19.60 | $17.86 | $18.77 | -3.25% | 63,563 |
| May 30, 2023 | $17.98 | $19.44 | $17.25 | $19.40 | +7.72% | 164,661 |
| May 22, 2023 | $17.70 | $18.72 | $17.37 | $18.01 | +0.95% | 126,330 |
| May 15, 2023 | $15.89 | $18.72 | $15.61 | $17.84 | +12.41% | 266,650 |
| May 8, 2023 | $16.78 | $17.00 | $15.30 | $15.87 | -3.88% | 219,802 |
| May 1, 2023 | $20.22 | $20.22 | $15.68 | $16.51 | -18.83% | 328,555 |
| Apr 24, 2023 | $20.13 | $20.71 | $19.12 | $20.34 | +1.47% | 241,840 |
| Apr 17, 2023 | $19.46 | $20.19 | $18.98 | $20.05 | +3.11% | 75,460 |
| Apr 10, 2023 | $19.12 | $19.75 | $19.04 | $19.44 | +0.47% | 86,524 |
| Apr 3, 2023 | $18.80 | $19.35 | $18.65 | $19.35 | +2.11% | 87,397 |
| Mar 27, 2023 | $18.35 | $19.17 | $17.50 | $18.95 | +5.98% | 144,644 |
| Mar 20, 2023 | $17.72 | $19.06 | $17.33 | $17.88 | +3.06% | 252,518 |
| Mar 13, 2023 | $17.00 | $19.39 | $12.00 | $17.35 | -4.15% | 399,646 |
| Mar 6, 2023 | $21.50 | $21.57 | $18.01 | $18.10 | -15.46% | 172,037 |
| Feb 27, 2023 | $22.05 | $22.10 | $21.26 | $21.41 | -1.56% | 178,996 |
| Feb 21, 2023 | $21.60 | $22.18 | $20.55 | $21.75 | +0.69% | 106,220 |
| Feb 13, 2023 | $22.05 | $22.50 | $21.58 | $21.60 | -2.08% | 108,124 |
| Feb 6, 2023 | $22.89 | $23.40 | $21.84 | $22.06 | -4.00% | 109,517 |
| Jan 30, 2023 | $22.64 | $23.50 | $22.14 | $22.98 | +1.26% | 145,232 |
| Jan 23, 2023 | $22.00 | $22.80 | $21.78 | $22.70 | +3.58% | 123,697 |
| Jan 17, 2023 | $21.36 | $22.05 | $21.00 | $21.91 | +3.11% | 113,909 |
| Jan 9, 2023 | $20.71 | $21.57 | $20.09 | $21.25 | +3.66% | 102,159 |
| Jan 3, 2023 | $19.26 | $20.70 | $19.04 | $20.50 | +7.16% | 93,162 |
| Dec 27, 2022 | $19.70 | $19.99 | $18.80 | $19.13 | -2.75% | 237,806 |
| Dec 19, 2022 | $20.42 | $20.88 | $19.64 | $19.67 | -3.29% | 163,193 |
| Dec 12, 2022 | $20.28 | $20.95 | $20.03 | $20.34 | +1.35% | 165,900 |
| Dec 5, 2022 | $20.72 | $20.94 | $20.03 | $20.07 | -3.28% | 167,937 |
| Nov 28, 2022 | $20.87 | $21.48 | $20.40 | $20.75 | +0.34% | 271,230 |
| Nov 21, 2022 | $20.69 | $21.00 | $20.41 | $20.68 | +0.83% | 38,402 |
| Nov 14, 2022 | $21.30 | $22.04 | $20.51 | $20.51 | -3.80% | 121,481 |
| Nov 7, 2022 | $20.24 | $22.25 | $19.95 | $21.32 | +6.61% | 130,261 |
| Oct 31, 2022 | $20.15 | $20.39 | $19.70 | $20.00 | 0.00% | 91,105 |
| Oct 24, 2022 | $19.65 | $20.40 | $19.43 | $20.00 | +2.62% | 117,553 |
| Oct 17, 2022 | $19.87 | $20.87 | $19.33 | $19.49 | -1.87% | 97,573 |
| Oct 10, 2022 | $20.89 | $21.47 | $19.45 | $19.86 | -3.12% | 104,968 |
| Oct 3, 2022 | $21.32 | $21.78 | $20.26 | $20.50 | -3.03% | 78,250 |
| Sep 26, 2022 | $20.78 | $21.34 | $20.05 | $21.14 | +0.67% | 136,703 |
| Sep 19, 2022 | $21.70 | $22.00 | $20.61 | $21.00 | -2.96% | 106,359 |
| Sep 12, 2022 | $21.65 | $22.40 | $21.40 | $21.64 | +0.05% | 78,009 |
| Sep 6, 2022 | $22.38 | $22.46 | $21.51 | $21.63 | -3.26% | 96,072 |
| Aug 29, 2022 | $22.74 | $23.08 | $21.75 | $22.36 | -2.10% | 80,482 |
| Aug 22, 2022 | $23.82 | $24.12 | $22.26 | $22.84 | -5.11% | 85,354 |
| Aug 15, 2022 | $24.51 | $24.77 | $23.69 | $24.07 | -2.19% | 35,142 |
| Aug 8, 2022 | $23.80 | $24.77 | $23.50 | $24.61 | +4.19% | 67,545 |
| Aug 1, 2022 | $23.67 | $25.05 | $23.46 | $23.62 | -0.88% | 128,309 |
| Jul 25, 2022 | $22.59 | $24.09 | $22.13 | $23.83 | +6.05% | 106,458 |
| Jul 18, 2022 | $22.26 | $23.10 | $21.95 | $22.47 | +0.13% | 52,615 |
| Jul 11, 2022 | $21.43 | $22.44 | $21.25 | $22.44 | +4.86% | 67,225 |
| Jul 5, 2022 | $21.35 | $22.00 | $21.28 | $21.40 | +0.19% | 59,726 |
| Jun 27, 2022 | $21.29 | $22.09 | $21.03 | $21.36 | -0.65% | 72,654 |
| Jun 21, 2022 | $21.00 | $22.00 | $20.70 | $21.50 | +2.63% | 72,774 |
| Jun 13, 2022 | $21.74 | $22.10 | $20.64 | $20.95 | -4.34% | 111,050 |
| Jun 6, 2022 | $22.95 | $23.00 | $21.72 | $21.90 | -3.82% | 83,004 |
| May 31, 2022 | $23.37 | $23.40 | $22.45 | $22.77 | -1.04% | 80,046 |
| May 23, 2022 | $22.25 | $24.00 | $21.75 | $23.01 | +3.56% | 142,014 |
| May 16, 2022 | $22.00 | $22.94 | $21.41 | $22.22 | +3.16% | 127,984 |
| May 9, 2022 | $21.60 | $22.42 | $21.15 | $21.54 | -1.19% | 86,998 |
| May 2, 2022 | $22.11 | $23.00 | $21.60 | $21.80 | -1.67% | 101,219 |
| Apr 25, 2022 | $22.47 | $23.21 | $21.50 | $22.17 | -1.03% | 109,428 |
| Apr 18, 2022 | $20.32 | $23.40 | $20.32 | $22.40 | -2.74% | 118,494 |
| Apr 11, 2022 | $23.75 | $23.87 | $22.91 | $23.03 | -4.16% | 104,342 |
| Apr 4, 2022 | $24.74 | $25.00 | $23.96 | $24.03 | -3.26% | 68,546 |
| Mar 28, 2022 | $24.25 | $25.01 | $24.12 | $24.84 | +2.86% | 106,490 |
| Mar 21, 2022 | $24.90 | $25.05 | $23.95 | $24.15 | -3.63% | 127,122 |
| Mar 14, 2022 | $24.35 | $25.20 | $23.41 | $25.06 | +2.20% | 104,506 |
| Mar 7, 2022 | $24.96 | $25.06 | $24.32 | $24.52 | -1.27% | 66,004 |
| Feb 28, 2022 | $24.74 | $25.20 | $24.21 | $24.84 | -0.26% | 110,975 |
| Feb 22, 2022 | $24.27 | $25.08 | $24.15 | $24.90 | +2.30% | 80,362 |
| Feb 14, 2022 | $24.85 | $25.20 | $24.10 | $24.34 | -2.83% | 176,840 |
| Feb 7, 2022 | $25.69 | $25.71 | $25.00 | $25.05 | -1.57% | 97,987 |
| Jan 31, 2022 | $25.54 | $26.19 | $25.45 | $25.45 | -0.12% | 170,722 |
| Jan 24, 2022 | $25.87 | $25.87 | $24.72 | $25.48 | -1.60% | 82,835 |
| Jan 18, 2022 | $26.25 | $26.35 | $25.86 | $25.90 | -1.84% | 36,353 |
| Jan 10, 2022 | $26.50 | $26.51 | $26.07 | $26.38 | -1.68% | 47,589 |
| Jan 3, 2022 | $26.75 | $26.85 | $25.70 | $26.83 | -0.67% | 52,674 |
| Dec 27, 2021 | $27.04 | $27.06 | $26.37 | $27.01 | -0.11% | 19,860 |
| Dec 20, 2021 | $26.51 | $27.24 | $26.51 | $27.04 | +1.35% | 31,015 |
| Dec 13, 2021 | $26.24 | $26.96 | $25.93 | $26.68 | +2.18% | 52,107 |
| Dec 6, 2021 | $25.89 | $26.24 | $25.79 | $26.11 | +1.20% | 39,045 |
| Nov 29, 2021 | $26.00 | $26.46 | $25.55 | $25.80 | -0.52% | 84,121 |
| Nov 22, 2021 | $26.16 | $26.20 | $25.90 | $25.93 | -1.20% | 19,341 |
| Nov 15, 2021 | $26.56 | $26.56 | $26.10 | $26.25 | -1.06% | 158,958 |
| Nov 8, 2021 | $26.80 | $26.94 | $26.36 | $26.53 | -0.93% | 27,189 |
| Nov 1, 2021 | $26.54 | $26.95 | $26.54 | $26.78 | +0.83% | 120,005 |
| Oct 25, 2021 | $26.54 | $26.70 | $26.34 | $26.56 | +0.44% | 53,782 |
| Oct 18, 2021 | $26.62 | $26.79 | $26.26 | $26.44 | -0.70% | 82,937 |
| Oct 11, 2021 | $26.63 | $27.12 | $26.45 | $26.63 | +0.11% | 118,632 |
| Oct 4, 2021 | $26.49 | $26.62 | $26.07 | $26.60 | +0.38% | 150,727 |
| Sep 27, 2021 | $26.60 | $26.68 | $26.30 | $26.50 | -0.38% | 88,797 |
| Sep 20, 2021 | $26.35 | $26.70 | $26.32 | $26.60 | -0.37% | 109,084 |
| Sep 13, 2021 | $26.58 | $26.72 | $26.31 | $26.70 | +0.53% | 110,582 |
| Sep 7, 2021 | $26.73 | $26.73 | $26.41 | $26.56 | -0.45% | 69,597 |
| Aug 30, 2021 | $26.82 | $27.00 | $26.39 | $26.68 | -0.41% | 164,236 |
| Aug 23, 2021 | $27.18 | $27.46 | $26.78 | $26.79 | -1.43% | 75,717 |
| Aug 16, 2021 | $27.47 | $27.83 | $26.81 | $27.18 | -1.45% | 58,218 |
| Aug 9, 2021 | $28.25 | $28.25 | $27.26 | $27.58 | -2.37% | 52,743 |
| Aug 2, 2021 | $27.62 | $28.25 | $27.57 | $28.25 | +2.28% | 80,895 |
| Jul 26, 2021 | $27.66 | $27.96 | $27.09 | $27.62 | -0.50% | 63,492 |
| Jul 19, 2021 | $27.96 | $28.01 | $27.35 | $27.76 | -0.86% | 63,833 |
| Jul 12, 2021 | $27.84 | $28.19 | $27.35 | $28.00 | +1.27% | 273,732 |
| Jul 6, 2021 | $27.95 | $28.10 | $27.60 | $27.65 | -1.46% | 93,468 |
| Jun 28, 2021 | $26.89 | $28.90 | $26.87 | $28.06 | +4.31% | 370,728 |
| Jun 21, 2021 | $26.85 | $27.52 | $26.78 | $26.90 | +0.26% | 125,607 |
| Jun 14, 2021 | $26.53 | $26.85 | $26.35 | $26.83 | +1.82% | 216,407 |
| Jun 7, 2021 | $26.19 | $26.55 | $26.15 | $26.35 | +1.07% | 119,496 |
| Jun 1, 2021 | $26.44 | $26.70 | $25.93 | $26.07 | -1.21% | 203,239 |
| May 24, 2021 | $26.34 | $26.57 | $26.01 | $26.39 | +0.34% | 156,381 |
| May 17, 2021 | $26.00 | $26.30 | $25.80 | $26.30 | +1.19% | 239,732 |
| May 10, 2021 | $26.03 | $26.07 | $25.54 | $25.99 | -0.04% | 285,551 |
| May 3, 2021 | $26.03 | $26.14 | $25.82 | $26.00 | +0.46% | 310,356 |
| Apr 26, 2021 | $26.10 | $26.14 | $25.87 | $25.88 | -0.69% | 345,978 |
| Apr 19, 2021 | $26.02 | $26.15 | $25.83 | $26.06 | -0.08% | 214,937 |
| Apr 12, 2021 | $26.01 | $26.19 | $25.81 | $26.08 | -0.38% | 199,364 |
| Apr 5, 2021 | $25.54 | $26.38 | $25.40 | $26.18 | +2.59% | 485,543 |
| Mar 29, 2021 | $25.21 | $25.62 | $25.17 | $25.52 | +2.08% | 2,145,102 |
| Mar 22, 2021 | $25.32 | $25.60 | $25.00 | $25.00 | -0.99% | 717,609 |
| Mar 15, 2021 | $25.00 | $25.65 | $24.98 | $25.25 | +1.20% | 779,423 |
| Mar 8, 2021 | $24.84 | $25.14 | $24.65 | $24.95 | +1.01% | 787,325 |
| Mar 1, 2021 | $24.65 | $24.95 | $24.35 | $24.70 | +0.49% | 1,625,263 |
| Feb 26, 2021 | $24.60 | $24.65 | $24.35 | $24.58 | – | 1,178,206 |
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?