Texas Capital Bancshares, Inc. (FRA:TCA)
Germany · Delayed Price · Currency is EUR 84.50
+1.00 (1.20%)
At close: Jan 30, 2026
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 83.50 | 85.50 | 83.50 | 84.00 | 84.00 | -0.59% | - |
| Jan 15, 2026 | 82.00 | 85.00 | 82.00 | 84.50 | 84.50 | 3.05% | - |
| Jan 14, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 0.61% | - |
| Jan 13, 2026 | 81.00 | 82.00 | 81.00 | 81.50 | 81.50 | - | - |
| Jan 12, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Jan 9, 2026 | 82.50 | 83.00 | 82.00 | 83.00 | 83.00 | - | - |
| Jan 8, 2026 | 80.50 | 83.00 | 80.50 | 83.00 | 83.00 | 2.47% | - |
| Jan 7, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 0.62% | - |
| Jan 6, 2026 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | 0.63% | - |
| Jan 5, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | 3.23% | - |
| Jan 2, 2026 | 76.00 | 78.00 | 76.00 | 77.50 | 77.50 | -0.64% | - |
| Dec 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Dec 29, 2025 | 78.50 | 78.50 | 78.00 | 78.50 | 78.50 | - | - |
| Dec 23, 2025 | 78.00 | 79.50 | 78.00 | 78.50 | 78.50 | -0.63% | - |
| Dec 22, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.64% | - |
| Dec 19, 2025 | 78.00 | 79.50 | 78.00 | 78.50 | 78.50 | - | - |
| Dec 18, 2025 | 78.50 | 79.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Dec 17, 2025 | 79.50 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Dec 16, 2025 | 80.50 | 80.50 | 79.50 | 80.00 | 80.00 | -1.84% | - |
| Dec 15, 2025 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 1.24% | 2 |
| Dec 12, 2025 | 81.50 | 81.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Dec 11, 2025 | 81.50 | 82.50 | 81.50 | 82.00 | 82.00 | -0.61% | - |
| Dec 10, 2025 | 79.00 | 82.50 | 79.00 | 82.50 | 82.50 | 3.77% | - |
| Dec 9, 2025 | 79.00 | 81.00 | 79.00 | 79.50 | 79.50 | - | - |
| Dec 8, 2025 | 79.00 | 79.50 | 77.50 | 79.50 | 79.50 | -0.63% | - |
| Dec 5, 2025 | 79.50 | 80.00 | 79.00 | 80.00 | 80.00 | - | - |
| Dec 4, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.63% | - |
| Dec 3, 2025 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | 2.58% | - |
| Dec 2, 2025 | 77.50 | 79.00 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Dec 1, 2025 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 0.65% | - |
| Nov 28, 2025 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | - | - |
| Nov 27, 2025 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | 0.65% | - |
| Nov 26, 2025 | 77.50 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Nov 25, 2025 | 76.00 | 78.50 | 76.00 | 78.00 | 78.00 | 1.96% | - |
| Nov 24, 2025 | 75.50 | 77.00 | 75.00 | 76.50 | 76.50 | 0.66% | - |
| Nov 21, 2025 | 73.00 | 76.50 | 73.00 | 76.00 | 76.00 | 4.11% | - |
| Nov 20, 2025 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 19, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 1.39% | - |
| Nov 18, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 2.13% | - |
| Nov 17, 2025 | 73.00 | 73.00 | 70.50 | 70.50 | 70.50 | -4.08% | - |