Texas Capital Bancshares, Inc. (FRA:TCA)
Germany · Delayed Price · Currency is EUR 80.00
-1.50 (-1.84%)
At close: Mar 27, 2026
FRA:TCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.00 | 80.50 | 79.00 | 80.00 | 80.00 | -1.84% | - |
| Mar 26, 2026 | 79.50 | 81.50 | 79.50 | 81.50 | 81.50 | -0.61% | - |
| Mar 25, 2026 | 78.50 | 82.00 | 78.50 | 82.00 | 82.00 | 1.23% | - |
| Mar 24, 2026 | 78.00 | 82.00 | 78.00 | 81.00 | 81.00 | 0.62% | - |
| Mar 23, 2026 | 77.00 | 81.00 | 77.00 | 80.50 | 80.50 | 1.90% | - |
| Mar 20, 2026 | 76.50 | 79.00 | 76.50 | 79.00 | 79.00 | - | - |
| Mar 19, 2026 | 76.50 | 79.00 | 76.50 | 79.00 | 79.00 | - | - |
| Mar 18, 2026 | 76.50 | 79.00 | 76.50 | 79.00 | 79.00 | - | - |
| Mar 17, 2026 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | -0.63% | - |
| Mar 16, 2026 | 78.00 | 80.50 | 78.00 | 79.50 | 79.50 | -1.24% | - |
| Mar 13, 2026 | 77.50 | 80.50 | 77.50 | 80.50 | 80.50 | 0.63% | - |
| Mar 12, 2026 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 2.56% | - |
| Mar 11, 2026 | 76.50 | 78.50 | 76.50 | 78.00 | 78.00 | -1.27% | - |
| Mar 10, 2026 | 76.50 | 79.50 | 76.50 | 79.00 | 79.00 | - | - |
| Mar 9, 2026 | 77.00 | 79.00 | 76.00 | 79.00 | 79.00 | 0.64% | - |
| Mar 6, 2026 | 79.00 | 79.00 | 78.00 | 78.50 | 78.50 | -3.68% | - |
| Mar 5, 2026 | 80.00 | 82.00 | 80.00 | 81.50 | 81.50 | -0.61% | - |
| Mar 4, 2026 | 79.50 | 82.50 | 79.50 | 82.00 | 82.00 | 0.61% | - |
| Mar 3, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | -0.61% | - |
| Mar 2, 2026 | 78.50 | 82.00 | 78.50 | 82.00 | 82.00 | 3.14% | 100 |
| Feb 27, 2026 | 84.50 | 84.50 | 79.50 | 79.50 | 79.50 | -7.02% | - |
| Feb 26, 2026 | 82.50 | 85.50 | 82.50 | 85.50 | 85.50 | 1.79% | - |
| Feb 25, 2026 | 80.50 | 84.00 | 80.50 | 84.00 | 84.00 | 3.07% | - |
| Feb 24, 2026 | 81.00 | 82.00 | 81.00 | 81.50 | 81.50 | -0.61% | - |
| Feb 23, 2026 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | -7.34% | - |
| Feb 20, 2026 | 87.50 | 89.00 | 87.50 | 88.50 | 88.50 | - | - |
| Feb 19, 2026 | 87.50 | 88.50 | 87.50 | 88.50 | 88.50 | - | - |
| Feb 18, 2026 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | 1.14% | - |
| Feb 17, 2026 | 85.50 | 88.00 | 85.50 | 87.50 | 87.50 | 2.34% | - |
| Feb 16, 2026 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Feb 13, 2026 | 83.50 | 86.50 | 83.50 | 86.50 | 86.50 | 2.98% | - |
| Feb 12, 2026 | 85.00 | 85.50 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Feb 11, 2026 | 85.50 | 88.00 | 85.50 | 86.00 | 86.00 | -0.58% | - |
| Feb 10, 2026 | 86.00 | 87.00 | 86.00 | 86.50 | 86.50 | -1.14% | - |
| Feb 9, 2026 | 86.50 | 88.50 | 86.50 | 87.50 | 87.50 | -0.57% | 78 |
| Feb 6, 2026 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | - |
| Feb 5, 2026 | 87.50 | 87.50 | 84.50 | 87.00 | 87.00 | -1.69% | - |
| Feb 4, 2026 | 88.00 | 90.50 | 88.00 | 88.50 | 88.50 | -0.56% | - |
| Feb 3, 2026 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | 3.49% | - |
| Feb 2, 2026 | 83.50 | 87.00 | 83.50 | 86.00 | 86.00 | 1.18% | - |
| Jan 30, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.80% | - |
| Jan 29, 2026 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | 1.83% | - |
| Jan 28, 2026 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | 2.50% | - |
| Jan 27, 2026 | 81.50 | 83.00 | 80.00 | 80.00 | 80.00 | -1.84% | 80 |
| Jan 26, 2026 | 79.50 | 82.50 | 79.50 | 81.50 | 81.50 | - | 20 |
| Jan 23, 2026 | 88.50 | 88.50 | 81.50 | 81.50 | 81.50 | -5.78% | 200 |
| Jan 22, 2026 | 86.00 | 88.50 | 86.00 | 86.50 | 86.50 | -0.57% | 1 |
| Jan 21, 2026 | 82.00 | 87.00 | 82.00 | 87.00 | 87.00 | 5.45% | 20 |
| Jan 20, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Jan 19, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | - | 43 |