Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	101.31	102.40	100.24	100.76	100.76	0.45%	419,191
Apr 27, 2026	99.18	100.80	98.55	100.31	100.31	1.19%	583,913
Apr 24, 2026	103.12	103.12	97.90	99.13	99.13	-4.30%	943,417
Apr 23, 2026	102.70	104.51	100.66	103.58	103.58	1.01%	672,910
Apr 22, 2026	104.61	104.63	101.68	102.54	102.54	-1.31%	680,046
Apr 21, 2026	105.63	106.58	103.78	103.90	103.90	-1.75%	335,401
Apr 20, 2026	103.63	106.82	101.83	105.75	105.75	1.12%	414,545
Apr 17, 2026	103.60	106.12	102.52	104.58	104.58	2.08%	364,529
Apr 16, 2026	102.72	103.39	101.71	102.45	102.45	-0.68%	301,937
Apr 15, 2026	103.14	103.63	102.09	103.15	103.15	-	326,413
Apr 14, 2026	101.69	103.40	100.89	103.15	103.15	0.85%	355,100
Apr 13, 2026	100.53	102.51	99.35	102.28	102.28	1.48%	336,658
Apr 10, 2026	100.95	101.73	99.81	100.79	100.79	-0.57%	277,154
Apr 9, 2026	99.61	101.78	96.73	101.37	101.37	0.95%	320,180
Apr 8, 2026	99.60	101.95	98.70	100.42	100.42	2.91%	618,154
Apr 7, 2026	96.40	98.06	96.40	97.58	97.58	0.49%	239,678
Apr 6, 2026	95.87	97.43	95.27	97.10	97.10	1.18%	201,914
Apr 2, 2026	94.57	96.77	93.99	95.97	95.97	0.16%	235,097
Apr 1, 2026	95.37	97.04	94.81	95.82	95.82	0.99%	407,186
Mar 31, 2026	94.55	95.27	92.88	94.88	94.88	2.34%	511,102
Mar 30, 2026	93.49	94.08	92.42	92.71	92.71	0.04%	369,878
Mar 27, 2026	94.07	94.07	92.10	92.67	92.67	-2.12%	607,107
Mar 26, 2026	94.15	95.67	93.92	94.68	94.68	-0.44%	372,217
Mar 25, 2026	95.33	96.21	94.38	95.10	95.10	0.55%	394,951
Mar 24, 2026	92.89	95.71	92.75	94.58	94.58	0.65%	356,700
Mar 23, 2026	94.34	96.05	93.44	93.97	93.97	2.16%	544,052
Mar 20, 2026	92.45	92.45	90.47	91.98	91.98	0.16%	1,129,864
Mar 19, 2026	90.88	92.75	90.02	91.83	91.83	0.82%	684,021
Mar 18, 2026	91.29	91.83	90.57	91.08	91.08	-0.43%	497,632
Mar 17, 2026	92.90	93.61	90.60	91.47	91.47	-0.61%	379,807
Mar 16, 2026	93.54	93.97	92.02	92.03	92.03	-0.53%	296,362
Mar 13, 2026	93.24	93.68	91.49	92.52	92.52	0.19%	544,180
Mar 12, 2026	88.37	92.52	87.44	92.34	92.34	1.56%	727,004
Mar 11, 2026	91.77	92.10	90.36	90.92	90.92	-1.35%	328,126
Mar 10, 2026	92.00	94.51	91.03	92.16	92.16	-0.03%	369,698
Mar 9, 2026	90.40	92.98	88.15	92.19	92.19	0.32%	450,077
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%	349,790
Mar 4, 2026	96.15	96.96	94.90	96.08	96.08	0.58%	462,274
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%	538,699
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%	755,113
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