Texas Capital Bancshares, Inc. (TCBI)

NASDAQ: TCBI · Real-Time Price · USD

103.40

-0.19 (-0.18%)

At close: Jun 26, 2026, 4:00 PM EDT

103.40

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	104.16	104.58	102.72	103.40	103.40	-0.18%	1,181,266
Jun 25, 2026	103.21	104.17	98.83	103.59	103.59	0.50%	483,935
Jun 24, 2026	101.50	103.25	100.90	103.07	103.07	1.70%	619,363
Jun 23, 2026	99.54	101.53	99.42	101.35	101.35	1.76%	428,469
Jun 22, 2026	98.75	100.25	98.70	99.60	99.60	0.53%	459,070
Jun 18, 2026	99.67	100.29	98.61	99.07	99.07	-0.24%	1,218,649
Jun 17, 2026	100.83	101.76	98.59	99.31	99.31	-1.77%	712,117
Jun 16, 2026	101.69	102.09	100.11	101.10	101.10	0.37%	561,682
Jun 15, 2026	102.08	102.31	100.31	100.73	100.73	-0.77%	438,719
Jun 12, 2026	101.20	102.04	100.64	101.51	101.51	1.15%	622,908
Jun 11, 2026	100.80	101.35	99.10	100.36	100.36	0.17%	545,684
Jun 10, 2026	101.19	102.26	99.74	100.19	100.19	-0.75%	512,505
Jun 9, 2026	100.95	102.71	99.67	100.95	100.95	0.35%	686,009
Jun 8, 2026	102.06	102.79	100.59	100.60	100.60	-1.07%	451,919
Jun 5, 2026	102.45	102.99	101.00	101.69	101.69	-0.64%	566,968
Jun 4, 2026	100.27	102.52	100.16	102.34	102.34	3.44%	505,749
Jun 3, 2026	99.29	99.71	98.51	98.94	98.94	-0.80%	521,142
Jun 2, 2026	97.62	100.21	97.35	99.74	99.74	1.75%	269,610
Jun 1, 2026	98.45	98.90	96.76	98.02	98.02	-1.28%	570,308
May 29, 2026	99.53	100.15	98.71	99.49	99.29	-0.24%	437,695
May 28, 2026	98.14	99.78	97.36	99.73	99.53	1.62%	520,698
May 27, 2026	100.29	101.36	97.74	98.14	97.94	-2.22%	684,061
May 26, 2026	99.82	101.88	99.51	100.37	100.17	0.99%	446,583
May 22, 2026	99.18	100.16	98.83	99.39	99.19	0.39%	355,345
May 21, 2026	98.07	99.26	96.89	99.00	98.80	0.25%	518,405
May 20, 2026	97.05	99.42	96.55	98.75	98.55	2.00%	287,549
May 19, 2026	97.07	97.29	94.06	96.81	96.62	-0.66%	382,016
May 18, 2026	96.67	98.19	96.35	97.45	97.25	1.53%	294,785
May 15, 2026	96.90	97.01	95.31	95.98	95.79	-1.16%	328,177
May 14, 2026	96.90	97.75	96.16	97.11	96.91	1.17%	259,047
May 13, 2026	97.14	97.83	95.70	95.99	95.80	-1.50%	399,731
May 12, 2026	98.32	98.84	95.16	97.45	97.25	-0.66%	646,246
May 11, 2026	99.96	100.03	98.03	98.10	97.90	-1.86%	311,127
May 8, 2026	100.56	101.03	99.74	99.96	99.76	-0.60%	244,732
May 7, 2026	102.13	102.84	100.13	100.56	100.36	-1.75%	345,383
May 6, 2026	101.69	103.29	100.88	102.35	102.14	1.66%	448,385
May 5, 2026	100.15	101.16	99.28	100.68	100.48	1.09%	425,661
May 4, 2026	100.56	101.88	99.45	99.59	99.39	-1.77%	363,790
May 1, 2026	100.70	102.44	100.20	101.38	101.18	0.68%	377,442
Apr 30, 2026	98.06	101.45	96.35	100.70	100.50	2.19%	590,160
Apr 29, 2026	100.44	100.81	98.49	98.54	98.34	-2.20%	452,414
Apr 28, 2026	101.31	102.40	100.24	100.76	100.56	0.45%	419,191
Apr 27, 2026	99.18	100.80	98.55	100.31	100.11	1.19%	583,913
Apr 24, 2026	103.12	103.12	97.90	99.13	98.93	-4.30%	943,417
Apr 23, 2026	102.70	104.51	100.66	103.58	103.37	1.01%	672,910
Apr 22, 2026	104.61	104.63	101.68	102.54	102.33	-1.31%	680,046
Apr 21, 2026	105.63	106.58	103.78	103.90	103.69	-1.75%	335,401
Apr 20, 2026	103.63	106.82	101.83	105.75	105.54	1.12%	414,545
Apr 17, 2026	103.60	106.12	102.52	104.58	104.37	2.08%	364,529
Apr 16, 2026	102.72	103.39	101.71	102.45	102.24	-0.68%	301,937
Apr 15, 2026	103.14	103.63	102.09	103.15	102.94	-	326,413
Apr 14, 2026	101.69	103.40	100.89	103.15	102.94	0.85%	355,100
Apr 13, 2026	100.53	102.51	99.35	102.28	102.07	1.48%	336,658
Apr 10, 2026	100.95	101.73	99.81	100.79	100.59	-0.57%	277,154
Apr 9, 2026	99.61	101.78	96.73	101.37	101.17	0.95%	320,180
Apr 8, 2026	99.60	101.95	98.70	100.42	100.22	2.91%	618,154
Apr 7, 2026	96.40	98.06	96.40	97.58	97.38	0.49%	239,678
Apr 6, 2026	95.87	97.43	95.27	97.10	96.90	1.18%	201,914
Apr 2, 2026	94.57	96.77	93.99	95.97	95.78	0.16%	235,097
Apr 1, 2026	95.37	97.04	94.81	95.82	95.63	0.99%	407,186
Mar 31, 2026	94.55	95.27	92.88	94.88	94.69	2.34%	511,102
Mar 30, 2026	93.49	94.08	92.42	92.71	92.52	0.04%	369,878
Mar 27, 2026	94.07	94.07	92.10	92.67	92.48	-2.12%	607,107
Mar 26, 2026	94.15	95.67	93.92	94.68	94.49	-0.44%	372,217
Mar 25, 2026	95.33	96.21	94.38	95.10	94.91	0.55%	394,951
Mar 24, 2026	92.89	95.71	92.75	94.58	94.39	0.65%	356,700
Mar 23, 2026	94.34	96.05	93.44	93.97	93.78	2.16%	544,052
Mar 20, 2026	92.45	92.45	90.47	91.98	91.80	0.16%	1,129,864
Mar 19, 2026	90.88	92.75	90.02	91.83	91.65	0.82%	684,021
Mar 18, 2026	91.29	91.83	90.57	91.08	90.90	-0.43%	497,632
Mar 17, 2026	92.90	93.61	90.60	91.47	91.29	-0.61%	379,807
Mar 16, 2026	93.54	93.97	92.02	92.03	91.84	-0.53%	296,362
Mar 13, 2026	93.24	93.68	91.49	92.52	92.33	0.19%	544,180
Mar 12, 2026	88.37	92.52	87.44	92.34	92.15	1.56%	727,004
Mar 11, 2026	91.77	92.10	90.36	90.92	90.74	-1.35%	328,126
Mar 10, 2026	92.00	94.51	91.03	92.16	91.97	-0.03%	369,698
Mar 9, 2026	90.40	92.98	88.15	92.19	92.00	0.32%	450,077
Mar 6, 2026	92.27	92.92	90.34	91.90	91.72	-3.45%	585,155
Mar 5, 2026	94.74	96.37	94.26	95.18	94.99	-0.94%	349,790
Mar 4, 2026	96.15	96.96	94.90	96.08	95.89	0.58%	462,274
Mar 3, 2026	93.72	96.35	92.96	95.53	95.34	-0.89%	381,965
Mar 2, 2026	93.18	97.55	92.86	96.39	96.20	1.14%	531,489
Feb 27, 2026	99.45	101.63	94.10	95.30	95.11	-6.11%	664,920
Feb 26, 2026	100.36	102.21	99.36	101.50	101.30	2.04%	538,699
Feb 25, 2026	98.01	99.91	96.85	99.47	99.27	2.81%	490,921
Feb 24, 2026	97.23	98.76	96.50	96.75	96.56	-0.79%	550,768
Feb 23, 2026	104.37	105.00	96.98	97.52	97.32	-7.14%	755,113
Feb 20, 2026	104.89	106.00	103.39	105.02	104.81	0.36%	628,704
Feb 19, 2026	104.10	105.90	103.83	104.64	104.43	-0.28%	479,265
Feb 18, 2026	104.38	106.67	104.38	104.93	104.72	0.54%	535,397
Feb 17, 2026	103.75	105.62	103.26	104.37	104.16	0.92%	601,818
Feb 13, 2026	100.53	103.74	99.24	103.42	103.21	2.56%	429,927
Feb 12, 2026	104.20	105.42	99.91	100.84	100.64	-2.12%	393,723
Feb 11, 2026	105.06	106.00	102.91	103.02	102.81	-0.94%	352,827
Feb 10, 2026	104.00	105.11	103.22	104.00	103.79	-0.59%	304,044
Feb 9, 2026	104.78	106.34	104.35	104.62	104.41	0.14%	362,913
Feb 6, 2026	105.05	107.88	103.62	104.47	104.26	0.94%	702,717
Feb 5, 2026	104.72	106.25	100.00	103.50	103.29	-1.46%	937,735
Feb 4, 2026	106.59	108.92	105.01	105.03	104.82	-0.90%	677,713
Feb 3, 2026	102.95	106.22	102.20	105.98	105.77	3.42%	695,839