Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
92.19
+0.29 (0.32%)
At close: Mar 9, 2026, 4:00 PM EDT
92.29
+0.10 (0.11%)
After-hours: Mar 9, 2026, 7:51 PM EDT
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.40 | 92.98 | 88.15 | 92.19 | 92.19 | 0.32% | 450,065 |
| Mar 6, 2026 | 92.27 | 92.92 | 90.34 | 91.90 | 91.90 | -3.45% | 585,155 |
| Mar 5, 2026 | 94.74 | 96.37 | 94.26 | 95.18 | 95.18 | -0.94% | 349,783 |
| Mar 4, 2026 | 96.15 | 96.96 | 94.90 | 96.08 | 96.08 | 0.58% | 459,042 |
| Mar 3, 2026 | 93.72 | 96.35 | 92.96 | 95.53 | 95.53 | -0.89% | 381,965 |
| Mar 2, 2026 | 93.18 | 97.55 | 92.86 | 96.39 | 96.39 | 1.14% | 531,489 |
| Feb 27, 2026 | 99.45 | 101.63 | 94.10 | 95.30 | 95.30 | -6.11% | 664,920 |
| Feb 26, 2026 | 100.36 | 102.21 | 99.36 | 101.50 | 101.50 | 2.04% | 538,483 |
| Feb 25, 2026 | 98.01 | 99.91 | 96.85 | 99.47 | 99.47 | 2.81% | 490,921 |
| Feb 24, 2026 | 97.23 | 98.76 | 96.50 | 96.75 | 96.75 | -0.79% | 550,768 |
| Feb 23, 2026 | 104.37 | 105.00 | 96.98 | 97.52 | 97.52 | -7.14% | 754,213 |
| Feb 20, 2026 | 104.89 | 106.00 | 103.39 | 105.02 | 105.02 | 0.36% | 628,704 |
| Feb 19, 2026 | 104.10 | 105.90 | 103.83 | 104.64 | 104.64 | -0.28% | 479,265 |
| Feb 18, 2026 | 104.38 | 106.67 | 104.38 | 104.93 | 104.93 | 0.54% | 535,397 |
| Feb 17, 2026 | 103.75 | 105.62 | 103.26 | 104.37 | 104.37 | 0.92% | 601,818 |
| Feb 13, 2026 | 100.53 | 103.74 | 99.24 | 103.42 | 103.42 | 2.56% | 429,927 |
| Feb 12, 2026 | 104.20 | 105.42 | 99.91 | 100.84 | 100.84 | -2.12% | 393,723 |
| Feb 11, 2026 | 105.06 | 106.00 | 102.91 | 103.02 | 103.02 | -0.94% | 352,827 |
| Feb 10, 2026 | 104.00 | 105.11 | 103.22 | 104.00 | 104.00 | -0.59% | 304,044 |
| Feb 9, 2026 | 104.78 | 106.34 | 104.35 | 104.62 | 104.62 | 0.14% | 362,913 |
| Feb 6, 2026 | 105.05 | 107.88 | 103.62 | 104.47 | 104.47 | 0.94% | 702,717 |
| Feb 5, 2026 | 104.72 | 106.25 | 100.00 | 103.50 | 103.50 | -1.46% | 937,735 |
| Feb 4, 2026 | 106.59 | 108.92 | 105.01 | 105.03 | 105.03 | -0.90% | 677,713 |
| Feb 3, 2026 | 102.95 | 106.22 | 102.20 | 105.98 | 105.98 | 3.42% | 695,839 |
| Feb 2, 2026 | 100.58 | 103.81 | 100.58 | 102.48 | 102.48 | 1.29% | 449,611 |
| Jan 30, 2026 | 100.02 | 101.95 | 98.16 | 101.17 | 101.17 | 0.14% | 377,806 |
| Jan 29, 2026 | 99.50 | 101.77 | 99.21 | 101.03 | 101.03 | 2.18% | 426,565 |
| Jan 28, 2026 | 98.06 | 99.00 | 97.07 | 98.87 | 98.87 | 1.27% | 428,738 |
| Jan 27, 2026 | 97.94 | 98.85 | 97.21 | 97.63 | 97.63 | - | 358,450 |
| Jan 26, 2026 | 96.67 | 98.06 | 96.32 | 97.63 | 97.63 | 0.60% | 427,376 |
| Jan 23, 2026 | 101.57 | 101.99 | 96.68 | 97.05 | 97.05 | -5.08% | 560,698 |
| Jan 22, 2026 | 103.53 | 105.36 | 101.59 | 102.24 | 102.24 | -0.04% | 724,503 |
| Jan 21, 2026 | 98.07 | 102.65 | 97.04 | 102.28 | 102.28 | 5.13% | 809,407 |
| Jan 20, 2026 | 96.25 | 98.60 | 96.25 | 97.29 | 97.29 | -0.73% | 501,721 |
| Jan 16, 2026 | 98.08 | 100.48 | 97.84 | 98.01 | 98.01 | -0.37% | 381,986 |
| Jan 15, 2026 | 96.76 | 99.51 | 96.76 | 98.37 | 98.37 | 1.79% | 404,251 |
| Jan 14, 2026 | 95.50 | 96.66 | 94.88 | 96.64 | 96.64 | 0.81% | 443,517 |
| Jan 13, 2026 | 95.66 | 97.22 | 95.00 | 95.86 | 95.86 | 0.22% | 356,025 |
| Jan 12, 2026 | 96.31 | 96.55 | 95.03 | 95.65 | 95.65 | -1.59% | 285,014 |
| Jan 9, 2026 | 97.20 | 98.31 | 95.93 | 97.20 | 97.20 | -0.29% | 458,049 |
| Jan 8, 2026 | 95.00 | 97.75 | 95.00 | 97.48 | 97.48 | 2.17% | 353,639 |
| Jan 7, 2026 | 95.00 | 95.90 | 94.00 | 95.41 | 95.41 | 0.35% | 387,968 |
| Jan 6, 2026 | 93.79 | 95.38 | 93.20 | 95.08 | 95.08 | 0.74% | 304,896 |
| Jan 5, 2026 | 91.30 | 94.72 | 91.30 | 94.38 | 94.38 | 2.92% | 292,388 |
| Jan 2, 2026 | 91.14 | 92.51 | 89.71 | 91.70 | 91.70 | 1.28% | 321,489 |
| Dec 31, 2025 | 92.07 | 92.40 | 90.50 | 90.54 | 90.54 | -1.50% | 234,548 |
| Dec 30, 2025 | 92.84 | 92.87 | 91.88 | 91.92 | 91.92 | -1.17% | 208,827 |
| Dec 29, 2025 | 93.83 | 93.95 | 92.48 | 93.01 | 93.01 | -0.84% | 318,411 |
| Dec 26, 2025 | 93.57 | 93.92 | 92.89 | 93.80 | 93.80 | 0.06% | 206,247 |
| Dec 24, 2025 | 93.47 | 93.88 | 92.93 | 93.74 | 93.74 | 0.32% | 87,525 |
| Dec 23, 2025 | 93.35 | 94.36 | 93.18 | 93.44 | 93.44 | 0.02% | 321,018 |
| Dec 22, 2025 | 93.19 | 94.17 | 92.70 | 93.42 | 93.42 | 0.90% | 469,133 |
| Dec 19, 2025 | 92.32 | 93.87 | 92.05 | 92.59 | 92.59 | -0.29% | 1,532,461 |
| Dec 18, 2025 | 94.27 | 94.76 | 92.72 | 92.86 | 92.86 | -0.50% | 542,364 |
| Dec 17, 2025 | 94.72 | 95.99 | 93.15 | 93.33 | 93.33 | -1.47% | 512,277 |
| Dec 16, 2025 | 95.55 | 96.46 | 91.93 | 94.72 | 94.72 | -1.44% | 477,487 |
| Dec 15, 2025 | 96.48 | 97.19 | 95.50 | 96.10 | 96.10 | 0.71% | 388,335 |
| Dec 12, 2025 | 97.49 | 97.49 | 94.93 | 95.42 | 95.42 | -1.64% | 321,046 |
| Dec 11, 2025 | 96.57 | 98.07 | 96.38 | 97.01 | 97.01 | 0.28% | 321,145 |
| Dec 10, 2025 | 92.91 | 97.06 | 92.91 | 96.74 | 96.74 | 3.75% | 576,165 |
| Dec 9, 2025 | 93.05 | 94.86 | 93.04 | 93.24 | 93.24 | -0.05% | 402,904 |
| Dec 8, 2025 | 93.41 | 94.12 | 92.40 | 93.29 | 93.29 | -0.16% | 524,605 |
| Dec 5, 2025 | 93.35 | 94.03 | 92.85 | 93.44 | 93.44 | -0.53% | 413,854 |
| Dec 4, 2025 | 92.96 | 94.32 | 92.79 | 93.94 | 93.94 | 0.63% | 385,772 |
| Dec 3, 2025 | 91.15 | 93.57 | 90.59 | 93.35 | 93.35 | 2.73% | 619,458 |
| Dec 2, 2025 | 92.51 | 92.80 | 90.74 | 90.87 | 90.87 | -0.59% | 615,689 |
| Dec 1, 2025 | 89.21 | 91.70 | 89.21 | 91.41 | 91.41 | 1.38% | 424,418 |
| Nov 28, 2025 | 90.66 | 90.84 | 89.96 | 90.17 | 90.17 | -0.07% | 399,162 |
| Nov 26, 2025 | 90.16 | 91.27 | 89.80 | 90.23 | 90.23 | -0.54% | 309,034 |
| Nov 25, 2025 | 88.97 | 92.16 | 88.97 | 90.72 | 90.72 | 2.46% | 458,436 |
| Nov 24, 2025 | 87.66 | 89.79 | 86.99 | 88.54 | 88.54 | 0.67% | 383,290 |
| Nov 21, 2025 | 85.01 | 88.83 | 84.89 | 87.95 | 87.95 | 3.69% | 481,930 |
| Nov 20, 2025 | 85.86 | 87.50 | 84.70 | 84.82 | 84.82 | 0.09% | 392,557 |
| Nov 19, 2025 | 83.73 | 85.09 | 83.68 | 84.74 | 84.74 | 1.10% | 300,593 |
| Nov 18, 2025 | 82.34 | 84.19 | 82.34 | 83.82 | 83.82 | 1.43% | 405,586 |
| Nov 17, 2025 | 85.25 | 85.84 | 82.15 | 82.64 | 82.64 | -3.68% | 406,610 |
| Nov 14, 2025 | 83.92 | 86.00 | 83.28 | 85.80 | 85.80 | 1.36% | 537,876 |
| Nov 13, 2025 | 86.80 | 87.59 | 84.34 | 84.65 | 84.65 | -3.08% | 413,970 |
| Nov 12, 2025 | 87.19 | 88.49 | 87.03 | 87.34 | 87.34 | -0.05% | 379,066 |
| Nov 11, 2025 | 86.96 | 88.06 | 86.51 | 87.38 | 87.38 | 0.55% | 616,899 |
| Nov 10, 2025 | 87.19 | 88.18 | 86.61 | 86.90 | 86.90 | 0.18% | 427,553 |
| Nov 7, 2025 | 84.46 | 86.74 | 83.99 | 86.74 | 86.74 | 2.47% | 295,777 |
| Nov 6, 2025 | 84.99 | 85.90 | 84.09 | 84.65 | 84.65 | -0.67% | 406,219 |
| Nov 5, 2025 | 84.01 | 86.29 | 84.01 | 85.22 | 85.22 | 1.74% | 534,960 |
| Nov 4, 2025 | 84.60 | 84.99 | 83.19 | 83.76 | 83.76 | -1.82% | 417,777 |
| Nov 3, 2025 | 83.22 | 85.34 | 82.72 | 85.31 | 85.31 | 1.75% | 572,942 |
| Oct 31, 2025 | 81.64 | 84.08 | 81.27 | 83.84 | 83.84 | 2.07% | 478,265 |
| Oct 30, 2025 | 83.28 | 85.17 | 82.02 | 82.14 | 82.14 | -1.43% | 508,278 |
| Oct 29, 2025 | 83.66 | 85.42 | 82.95 | 83.33 | 83.33 | -0.66% | 473,021 |
| Oct 28, 2025 | 85.91 | 86.02 | 83.00 | 83.88 | 83.88 | -2.35% | 477,249 |
| Oct 27, 2025 | 85.97 | 86.93 | 84.42 | 85.90 | 85.90 | 0.53% | 678,692 |
| Oct 24, 2025 | 85.44 | 86.86 | 84.77 | 85.45 | 85.45 | 1.10% | 663,307 |
| Oct 23, 2025 | 83.61 | 85.75 | 81.97 | 84.52 | 84.52 | 3.04% | 724,080 |
| Oct 22, 2025 | 82.02 | 83.50 | 80.95 | 82.03 | 82.03 | 0.42% | 782,395 |
| Oct 21, 2025 | 81.17 | 81.89 | 80.91 | 81.69 | 81.69 | 0.13% | 430,296 |
| Oct 20, 2025 | 79.76 | 82.12 | 79.19 | 81.58 | 81.58 | 3.41% | 440,999 |
| Oct 17, 2025 | 77.83 | 79.49 | 76.60 | 78.89 | 78.89 | 2.35% | 736,067 |
| Oct 16, 2025 | 81.98 | 82.00 | 75.41 | 77.08 | 77.08 | -7.56% | 2,323,199 |
| Oct 15, 2025 | 85.46 | 85.74 | 82.62 | 83.38 | 83.38 | -2.22% | 430,542 |
| Oct 14, 2025 | 81.60 | 85.89 | 81.60 | 85.27 | 85.27 | 3.32% | 279,318 |