Texas Capital Bancshares, Inc. (TCBI) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	90.63	93.15	90.17	91.15	+0.50%	297,500
2026-10-15	89.14	90.78	87.76	90.70	+2.47%	336,500
2026-10-14	88.73	89.77	87.75	88.51	-1.27%	1,133,800
2026-10-13	90.04	91.36	88.86	89.65	+0.08%	480,200
2026-10-12	89.79	91.31	88.64	89.58	-0.84%	437,100
2026-10-09	92.00	94.68	90.34	90.34	-2.22%	446,300
2026-10-08	90.94	92.39	88.64	92.39	+2.00%	919,900
2026-10-07	91.79	92.27	90.26	90.58	-2.57%	863,600
2026-10-06	93.76	94.71	92.84	92.97	-0.77%	466,100
2026-10-05	93.79	94.50	93.00	93.69	-0.07%	665,900
2026-10-02	94.07	95.08	93.14	93.76	+0.60%	656,968
2026-10-01	92.64	93.32	90.76	93.20	+0.19%	604,200
2026-09-30	93.24	93.86	92.55	93.02	-0.31%	807,600
2026-09-29	95.11	95.35	92.91	93.31	-1.47%	610,700
2026-09-28	95.69	95.80	94.45	94.70	-1.17%	610,200
2026-09-25	95.00	96.25	94.55	95.82	+1.26%	594,700
2026-09-24	94.62	94.99	93.28	94.63	+0.49%	779,100
2026-09-23	94.39	95.18	94.04	94.17	-0.32%	475,700
2026-09-22	95.16	95.66	94.46	94.47	-0.56%	363,500
2026-09-21	95.49	95.49	94.95	95.00	+0.11%	262,100
2026-09-18	94.23	95.41	93.88	94.90	+0.44%	1,043,000
2026-09-17	95.68	95.99	94.39	94.48	-0.89%	412,800
2026-09-16	97.46	97.68	94.72	95.33	-2.50%	710,500
2026-09-15	98.43	98.81	97.43	97.77	-0.68%	525,500
2026-09-14	98.59	99.63	97.69	98.44	-0.66%	486,000
2026-09-11	99.82	99.89	98.36	99.09	+0.19%	502,200
2026-09-10	97.56	98.97	96.94	98.90	+1.37%	529,200
2026-09-09	97.18	97.72	95.98	97.56	-0.13%	524,700
2026-09-08	98.23	98.63	97.31	97.69	-0.96%	371,900
2026-09-04	97.10	98.94	97.00	98.64	+0.85%	297,200
2026-09-03	97.32	98.43	96.81	97.81	+1.17%	372,100
2026-09-02	96.29	97.85	95.68	96.68	+1.06%	520,500
2026-09-01	96.65	97.18	94.94	95.67	-1.55%	476,000
2026-08-31	98.39	98.39	97.08	97.18	-1.48%	350,700
2026-08-28	98.33	98.94	97.61	98.64	+0.55%	446,400
2026-08-27	97.83	98.46	96.72	98.10	-0.45%	442,600
2026-08-26	99.03	99.42	98.32	98.54	-0.05%	336,100
2026-08-25	98.15	99.04	97.65	98.59	+0.60%	432,500
2026-08-24	98.41	99.39	97.22	98.00	-0.31%	405,700
2026-08-21	98.80	99.28	98.10	98.30	+0.27%	667,500
2026-08-20	97.89	98.97	97.84	98.04	-0.16%	374,700
2026-08-19	100.25	100.31	97.56	98.20	-1.63%	470,100
2026-08-18	101.45	101.45	99.65	99.83	-1.25%	390,200
2026-08-17	100.46	101.37	100.13	101.09	+0.07%	462,700
2026-08-14	100.80	101.63	100.07	101.02	+0.19%	263,900
2026-08-13	101.70	101.91	100.63	100.83	-0.03%	239,300
2026-08-12	100.59	100.96	100.05	100.86	+0.51%	254,200
2026-08-11	99.63	100.41	99.31	100.35	+1.08%	307,200
2026-08-10	98.81	99.87	98.58	99.28	-0.05%	442,900
2026-08-07	98.81	99.79	97.83	99.33	-0.16%	272,800
2026-08-06	100.45	100.72	99.42	99.49	-0.49%	422,400
2026-08-05	101.95	101.95	99.97	99.98	-1.52%	321,500
2026-08-04	101.36	102.79	100.93	101.52	+0.23%	350,400
2026-08-03	99.68	101.42	99.68	101.29	+2.47%	510,500
2026-07-31	99.22	99.82	97.91	98.85	+0.11%	349,000
2026-07-30	98.89	99.04	98.11	98.74	+0.33%	386,400
2026-07-29	98.17	99.16	97.99	98.42	-0.29%	539,800
2026-07-28	98.40	99.33	98.02	98.71	+0.32%	491,400
2026-07-27	99.87	100.42	98.14	98.40	-0.86%	582,700
2026-07-24	99.00	100.73	98.83	99.25	+0.59%	492,300
2026-07-23	98.58	100.75	96.96	98.67	-4.12%	1,317,200
2026-07-22	104.00	104.00	101.95	102.91	-0.71%	544,900
2026-07-21	103.42	103.92	101.30	103.65	+0.14%	427,400
2026-07-20	104.84	105.66	103.33	103.50	-1.49%	468,400
2026-07-17	106.50	107.18	104.27	105.07	-2.48%	461,400
2026-07-16	104.00	107.78	103.87	107.74	+3.67%	638,000
2026-07-15	101.98	104.35	101.47	103.93	+1.91%	563,700
2026-07-14	101.80	103.04	101.22	101.98	+0.11%	353,200
2026-07-13	102.79	102.89	101.06	101.87	-0.48%	483,300
2026-07-10	102.69	103.35	101.88	102.36	-0.30%	328,900
2026-07-09	101.60	103.63	101.60	102.67	+1.18%	386,500
2026-07-08	103.18	103.30	100.60	101.47	-2.62%	620,700
2026-07-07	105.94	106.24	104.12	104.20	-1.06%	479,500
2026-07-06	103.66	105.67	103.66	105.32	+1.32%	526,100
2026-07-02	104.69	105.39	102.79	103.95	-0.56%	529,100
2026-07-01	103.29	105.85	102.32	104.54	+1.24%	503,700
2026-06-30	103.64	104.55	102.72	103.26	+0.53%	678,300
2026-06-29	102.22	103.51	101.68	102.72	-0.66%	582,200
2026-06-26	104.16	104.58	102.72	103.40	-0.18%	1,193,200
2026-06-25	103.21	104.17	98.83	103.59	+0.50%	516,400
2026-06-24	101.50	103.25	100.90	103.07	+1.70%	652,400
2026-06-23	99.54	101.53	99.42	101.35	+1.76%	434,100
2026-06-22	98.75	100.25	98.70	99.60	+0.53%	459,100
2026-06-18	99.67	100.29	98.61	99.07	-0.24%	1,218,600
2026-06-17	100.83	101.76	98.59	99.31	-1.77%	712,100
2026-06-16	101.69	102.09	100.11	101.10	+0.37%	561,700
2026-06-15	102.08	102.31	100.31	100.73	-0.77%	438,700
2026-06-12	101.20	102.04	100.64	101.51	+1.15%	622,900
2026-06-11	100.80	101.35	99.10	100.36	+0.17%	545,700
2026-06-10	101.19	102.26	99.74	100.19	-0.75%	512,500
2026-06-09	100.95	102.71	99.67	100.95	+0.35%	686,000
2026-06-08	102.06	102.79	100.59	100.60	-1.07%	451,900
2026-06-05	102.45	102.99	101.00	101.69	-0.64%	567,000
2026-06-04	100.27	102.52	100.16	102.34	+3.44%	505,700
2026-06-03	99.29	99.71	98.51	98.94	-0.80%	521,100
2026-06-02	97.62	100.21	97.35	99.74	+1.75%	269,600
2026-06-01	98.45	98.90	96.76	98.02	-1.48%	570,300
2026-05-29	99.53	100.15	98.71	99.49	-0.24%	437,700
2026-05-28	98.14	99.78	97.36	99.73	+1.62%	520,700
2026-05-27	100.29	101.36	97.74	98.14	-2.22%	684,100
2026-05-26	99.82	101.88	99.51	100.37	+0.99%	446,600
2026-05-22	99.18	100.16	98.83	99.39	+0.39%	355,300
2026-05-21	98.07	99.26	96.89	99.00	+0.25%	518,400
2026-05-20	97.05	99.42	96.55	98.75	+2.00%	287,500
2026-05-19	97.07	97.29	94.06	96.81	-0.66%	382,000
2026-05-18	96.67	98.19	96.35	97.45	+1.53%	294,800
2026-05-15	96.90	97.01	95.31	95.98	-1.16%	328,200
2026-05-14	96.90	97.75	96.16	97.11	+1.17%	259,000
2026-05-13	97.14	97.83	95.70	95.99	-1.50%	399,700
2026-05-12	98.32	98.84	95.16	97.45	-0.66%	646,200
2026-05-11	99.96	100.03	98.03	98.10	-1.86%	311,100
2026-05-08	100.56	101.03	99.74	99.96	-0.60%	244,700
2026-05-07	102.13	102.84	100.13	100.56	-1.75%	345,400
2026-05-06	101.69	103.29	100.88	102.35	+1.66%	448,400
2026-05-05	100.15	101.16	99.28	100.68	+1.09%	425,700
2026-05-04	100.56	101.88	99.45	99.59	-1.77%	363,800
2026-05-01	100.70	102.44	100.20	101.38	+0.68%	377,400
2026-04-30	98.06	101.45	96.35	100.70	+2.19%	590,200
2026-04-29	100.44	100.81	98.49	98.54	-2.20%	452,400
2026-04-28	101.31	102.40	100.24	100.76	+0.45%	419,200
2026-04-27	99.18	100.80	98.55	100.31	+1.19%	583,900
2026-04-24	103.12	103.12	97.90	99.13	-4.30%	943,400
2026-04-23	102.70	104.51	100.66	103.58	+1.01%	672,900
2026-04-22	104.61	104.63	101.68	102.54	-1.31%	680,000
2026-04-21	105.63	106.58	103.78	103.90	-1.75%	335,400
2026-04-20	103.63	106.82	101.83	105.75	+1.12%	414,500
2026-04-17	103.60	106.12	102.52	104.58	+2.08%	364,500
2026-04-16	102.72	103.39	101.71	102.45	-0.68%	301,900
2026-04-15	103.14	103.63	102.09	103.15	+0.00%	326,400
2026-04-14	101.69	103.40	100.89	103.15	+0.85%	355,100
2026-04-13	100.53	102.51	99.35	102.28	+1.48%	336,700
2026-04-10	100.95	101.73	99.81	100.79	-0.57%	277,200
2026-04-09	99.61	101.78	96.73	101.37	+0.95%	320,200
2026-04-08	99.60	101.95	98.70	100.42	+2.91%	618,200
2026-04-07	96.40	98.06	96.40	97.58	+0.49%	239,700
2026-04-06	95.87	97.43	95.27	97.10	+1.18%	201,900
2026-04-02	94.57	96.77	93.99	95.97	+0.16%	235,100
2026-04-01	95.37	97.04	94.81	95.82	+0.99%	407,200
2026-03-31	94.55	95.27	92.88	94.88	+2.34%	511,100
2026-03-30	93.49	94.08	92.42	92.71	+0.04%	369,800
2026-03-27	94.07	94.07	92.10	92.67	-2.12%	607,100
2026-03-26	94.15	95.67	93.92	94.68	-0.44%	372,200
2026-03-25	95.33	96.21	94.38	95.10	+0.55%	395,000
2026-03-24	92.89	95.71	92.75	94.58	+0.65%	356,700
2026-03-23	94.34	96.05	93.44	93.97	+2.16%	544,100
2026-03-20	92.45	92.45	90.47	91.98	+0.16%	1,129,900
2026-03-19	90.88	92.75	90.02	91.83	+0.82%	684,000
2026-03-18	91.29	91.83	90.57	91.08	-0.43%	497,600
2026-03-17	92.90	93.61	90.60	91.47	-0.61%	379,800
2026-03-16	93.54	93.97	92.02	92.03	-0.53%	296,400
2026-03-13	93.24	93.68	91.49	92.52	+0.19%	544,200
2026-03-12	88.37	92.52	87.44	92.34	+1.56%	727,000
2026-03-11	91.77	92.10	90.36	90.92	-1.35%	328,100
2026-03-10	92.00	94.51	91.03	92.16	-0.03%	369,700
2026-03-09	90.40	92.98	88.15	92.19	+0.32%	450,100
2026-03-06	92.27	92.92	90.34	91.90	-3.45%	585,200
2026-03-05	94.74	96.37	94.26	95.18	-0.94%	349,800
2026-03-04	96.15	96.96	94.90	96.08	+0.58%	462,300
2026-03-03	93.72	96.35	92.96	95.53	-0.89%	381,800
2026-03-02	93.18	97.55	92.86	96.39	+1.14%	531,500
2026-02-27	99.45	101.63	94.10	95.30	-6.11%	664,900
2026-02-26	100.36	102.21	99.36	101.50	+2.04%	538,600
2026-02-25	98.01	99.91	96.85	99.47	+2.81%	490,900
2026-02-24	97.23	98.76	96.50	96.75	-0.79%	550,800
2026-02-23	104.37	105.00	96.98	97.52	-7.14%	755,100
2026-02-20	104.89	106.00	103.39	105.02	+0.36%	628,700
2026-02-19	104.10	105.90	103.83	104.64	-0.28%	479,300
2026-02-18	104.38	106.67	104.38	104.93	+0.54%	535,400
2026-02-17	103.75	105.62	103.26	104.37	+0.92%	601,800
2026-02-13	100.53	103.74	99.24	103.42	+2.56%	429,900
2026-02-12	104.20	105.42	99.91	100.84	-2.12%	393,700
2026-02-11	105.06	106.00	102.91	103.02	-0.94%	352,800
2026-02-10	104.00	105.11	103.22	104.00	-0.59%	304,000
2026-02-09	104.78	106.34	104.35	104.62	+0.14%	362,900
2026-02-06	105.05	107.88	103.62	104.47	+0.94%	702,700
2026-02-05	104.72	106.25	100.00	103.50	-1.46%	937,700
2026-02-04	106.59	108.92	105.01	105.03	-0.90%	677,700
2026-02-03	102.95	106.22	102.20	105.98	+3.42%	695,800
2026-02-02	100.58	103.81	100.58	102.48	+1.29%	449,600
2026-01-30	100.02	101.95	98.16	101.17	+0.14%	377,800
2026-01-29	99.50	101.77	99.21	101.03	+2.18%	426,600
2026-01-28	98.06	99.00	97.07	98.87	+1.27%	428,700
2026-01-27	97.94	98.85	97.21	97.63	+0.00%	358,500
2026-01-26	96.67	98.06	96.32	97.63	+0.60%	427,400
2026-01-23	101.57	101.99	96.68	97.05	-5.08%	560,700
2026-01-22	103.53	105.36	101.59	102.24	-0.04%	724,500
2026-01-21	98.07	102.65	97.04	102.28	+5.13%	809,400
2026-01-20	96.25	98.60	96.25	97.29	-0.73%	501,700
2026-01-16	98.08	100.48	97.84	98.01	-0.37%	382,000
2026-01-15	96.76	99.51	96.76	98.37	+1.79%	404,300
2026-01-14	95.50	96.66	94.88	96.64	+0.81%	443,400
2026-01-13	95.66	97.22	95.00	95.86	+0.22%	356,000
2026-01-12	96.31	96.55	95.03	95.65	-1.59%	285,000
2026-01-09	97.20	98.31	95.93	97.20	-0.29%	458,000
2026-01-08	95.00	97.75	95.00	97.48	+2.17%	353,600
2026-01-07	95.00	95.90	94.00	95.41	+0.35%	388,000
2026-01-06	93.79	95.38	93.20	95.08	+0.74%	304,900
2026-01-05	91.30	94.72	91.30	94.38	+2.92%	292,400
2026-01-02	91.14	92.51	89.71	91.70	+1.28%	321,500
2025-12-31	92.07	92.40	90.50	90.54	-1.50%	234,500
2025-12-30	92.84	92.87	91.88	91.92	-1.17%	208,800
2025-12-29	93.83	93.95	92.48	93.01	-0.84%	318,400
2025-12-26	93.57	93.92	92.89	93.80	+0.06%	206,200
2025-12-24	93.47	93.88	92.93	93.74	+0.32%	87,500
2025-12-23	93.35	94.36	93.18	93.44	+0.02%	321,000
2025-12-22	93.19	94.17	92.70	93.42	+0.90%	469,100
2025-12-19	92.32	93.87	92.05	92.59	-0.29%	1,532,500
2025-12-18	94.27	94.76	92.72	92.86	-0.50%	542,400
2025-12-17	94.72	95.99	93.15	93.33	-1.47%	512,300
2025-12-16	95.55	96.46	91.93	94.72	-1.44%	477,500
2025-12-15	96.48	97.19	95.50	96.10	+0.71%	388,300
2025-12-12	97.49	97.49	94.93	95.42	-1.64%	321,000
2025-12-11	96.57	98.07	96.38	97.01	+0.28%	321,100
2025-12-10	92.91	97.06	92.91	96.74	+3.75%	576,200
2025-12-09	93.05	94.86	93.04	93.24	-0.05%	402,900
2025-12-08	93.41	94.12	92.40	93.29	-0.16%	524,600
2025-12-05	93.35	94.03	92.85	93.44	-0.53%	413,900
2025-12-04	92.96	94.32	92.79	93.94	+0.63%	385,800
2025-12-03	91.15	93.57	90.59	93.35	+2.73%	619,500
2025-12-02	92.51	92.80	90.74	90.87	-0.59%	615,700
2025-12-01	89.21	91.70	89.21	91.41	+1.38%	424,400
2025-11-28	90.66	90.84	89.96	90.17	-0.07%	399,200
2025-11-26	90.16	91.27	89.80	90.23	-0.54%	309,000
2025-11-25	88.97	92.16	88.97	90.72	+2.46%	458,400
2025-11-24	87.66	89.79	86.99	88.54	+0.67%	383,300
2025-11-21	85.01	88.83	84.89	87.95	+3.69%	481,900
2025-11-20	85.86	87.50	84.70	84.82	+0.09%	392,600
2025-11-19	83.73	85.09	83.68	84.74	+1.10%	300,600
2025-11-18	82.34	84.19	82.34	83.82	+1.43%	405,600
2025-11-17	85.25	85.84	82.15	82.64	-3.68%	406,600
2025-11-14	83.92	86.00	83.28	85.80	+1.36%	537,900
2025-11-13	86.80	87.59	84.34	84.65	-3.08%	414,000
2025-11-12	87.19	88.49	87.03	87.34	-0.05%	379,100
2025-11-11	86.96	88.06	86.51	87.38	+0.55%	616,900
2025-11-10	87.19	88.18	86.61	86.90	+0.18%	427,600
2025-11-07	84.46	86.74	83.99	86.74	+2.47%	295,800
2025-11-06	84.99	85.90	84.09	84.65	-0.67%	406,200
2025-11-05	84.01	86.29	84.01	85.22	+1.74%	535,000
2025-11-04	84.60	84.99	83.19	83.76	-1.82%	417,800
2025-11-03	83.22	85.34	82.72	85.31	+1.75%	572,900
2025-10-31	81.64	84.08	81.27	83.84	+2.07%	478,100
2025-10-30	83.28	85.17	82.02	82.14	-1.43%	508,300
2025-10-29	83.66	85.42	82.95	83.33	-0.66%	473,000
2025-10-28	85.91	86.02	83.00	83.88	-2.35%	477,200
2025-10-27	85.97	86.93	84.42	85.90	+0.53%	678,700
2025-10-24	85.44	86.86	84.77	85.45	+1.10%	663,300
2025-10-23	83.61	85.75	81.97	84.52	+3.04%	724,100
2025-10-22	82.02	83.50	80.95	82.03	+0.42%	782,100
2025-10-21	81.17	81.89	80.91	81.69	+0.13%	430,300
2025-10-20	79.76	82.12	79.19	81.58	+3.41%	441,000

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jun (+8.22%). Schwächster Monat: Mär (-2.96%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+6.56%
Feb-2.25%
Mär-2.96%
Apr-1.63%
Mai+1.21%
Jun+8.22%
Jul-1.89%
Aug+1.46%
Sep-2.22%
Okt-0.05%
Nov+5.70%
Dez-0.95%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Texas Capital Bancshares, Inc. (TCBI)?

91.15 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von TCBI?

108.92 im Hoch und 75.41 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Texas Capital Bancshares, Inc.?

Historisch war der stärkste Kalendermonat von TCBI der Jun (Durchschnitt +8.22%), der schwächste der Mär (Durchschnitt -2.96%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.