Texas Capital Bancshares, Inc. (FRA:TCA)
Germany · Delayed Price · Currency is EUR 84.00
-0.50 (-0.59%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:TCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 83.00 | 85.00 | 83.00 | 84.50 | 84.50 | 1.81% | - |
| Jun 1, 2026 | 84.50 | 84.50 | 82.50 | 83.00 | 83.00 | -1.58% | - |
| May 29, 2026 | 84.50 | 85.00 | 84.50 | 84.50 | 84.33 | - | - |
| May 28, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 84.33 | 1.20% | - |
| May 27, 2026 | 85.00 | 85.00 | 83.50 | 83.50 | 83.33 | -1.76% | - |
| May 26, 2026 | 84.50 | 86.00 | 84.50 | 85.00 | 84.83 | 1.80% | - |
| May 25, 2026 | 84.50 | 84.50 | 83.50 | 83.50 | 83.33 | -1.18% | - |
| May 22, 2026 | 84.00 | 85.00 | 84.00 | 84.50 | 84.33 | - | - |
| May 21, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.33 | 0.60% | - |
| May 20, 2026 | 82.50 | 84.50 | 82.50 | 84.00 | 83.83 | 1.82% | - |
| May 19, 2026 | 82.50 | 82.50 | 81.50 | 82.50 | 82.33 | -0.60% | - |
| May 18, 2026 | 81.50 | 83.50 | 81.50 | 83.00 | 82.83 | 1.84% | - |
| May 15, 2026 | 82.50 | 82.50 | 81.50 | 81.50 | 81.33 | -1.21% | - |
| May 14, 2026 | 81.00 | 83.00 | 81.00 | 82.50 | 82.33 | 1.85% | - |
| May 13, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 80.84 | -1.22% | - |
| May 12, 2026 | 82.50 | 82.50 | 80.50 | 82.00 | 81.83 | -0.61% | - |
| May 11, 2026 | 84.00 | 84.00 | 82.50 | 82.50 | 82.33 | -1.79% | - |
| May 8, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 83.83 | -0.59% | - |
| May 7, 2026 | 85.50 | 86.00 | 84.50 | 84.50 | 84.33 | -1.74% | 110 |
| May 6, 2026 | 83.00 | 87.00 | 83.00 | 86.00 | 85.83 | 1.18% | 611 |
| May 5, 2026 | 84.50 | 85.50 | 84.50 | 85.00 | 84.83 | 0.59% | - |
| May 4, 2026 | 85.00 | 86.00 | 84.50 | 84.50 | 84.33 | -0.59% | - |
| Apr 30, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 84.83 | 1.19% | - |
| Apr 29, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 83.83 | -1.18% | - |
| Apr 28, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 84.83 | - | - |
| Apr 27, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 84.83 | 1.80% | - |
| Apr 24, 2026 | 87.50 | 87.50 | 83.50 | 83.50 | 83.33 | -4.57% | - |
| Apr 23, 2026 | 86.00 | 88.00 | 86.00 | 87.50 | 87.32 | 0.57% | - |
| Apr 22, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 86.82 | -0.57% | - |
| Apr 21, 2026 | 88.00 | 88.50 | 87.50 | 87.50 | 87.32 | -1.13% | - |
| Apr 20, 2026 | 87.00 | 89.50 | 87.00 | 88.50 | 88.32 | 0.57% | 168 |
| Apr 17, 2026 | 86.00 | 88.50 | 86.00 | 88.00 | 87.82 | 2.33% | - |
| Apr 16, 2026 | 86.00 | 86.50 | 84.50 | 86.00 | 85.83 | -0.58% | 117 |
| Apr 15, 2026 | 86.00 | 86.50 | 86.00 | 86.50 | 86.32 | - | - |
| Apr 14, 2026 | 85.50 | 86.50 | 85.00 | 86.50 | 86.32 | - | 57 |
| Apr 13, 2026 | 83.00 | 86.50 | 83.00 | 86.50 | 86.32 | 1.76% | 60 |
| Apr 10, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 84.83 | -1.16% | - |
| Apr 9, 2026 | 83.00 | 86.50 | 83.00 | 86.00 | 85.83 | 0.58% | - |
| Apr 8, 2026 | 80.50 | 86.00 | 80.50 | 85.50 | 85.33 | 2.40% | - |
| Apr 7, 2026 | 81.00 | 84.00 | 81.00 | 83.50 | 83.33 | 1.21% | - |
| Apr 2, 2026 | 80.00 | 82.50 | 80.00 | 82.50 | 82.33 | 0.61% | - |
| Apr 1, 2026 | 79.00 | 83.00 | 79.00 | 82.00 | 81.83 | 0.61% | - |
| Mar 31, 2026 | 78.00 | 85.00 | 78.00 | 81.50 | 81.33 | 1.24% | 21 |
| Mar 30, 2026 | 77.50 | 81.00 | 77.50 | 80.50 | 80.34 | 0.63% | - |
| Mar 27, 2026 | 79.00 | 80.50 | 79.00 | 80.00 | 79.84 | -1.84% | - |
| Mar 26, 2026 | 79.50 | 81.50 | 79.50 | 81.50 | 81.33 | -0.61% | - |
| Mar 25, 2026 | 78.50 | 82.00 | 78.50 | 82.00 | 81.83 | 1.23% | - |
| Mar 24, 2026 | 78.00 | 82.00 | 78.00 | 81.00 | 80.84 | 0.62% | - |
| Mar 23, 2026 | 77.00 | 81.00 | 77.00 | 80.50 | 80.34 | 1.90% | - |
| Mar 20, 2026 | 76.50 | 79.00 | 76.50 | 79.00 | 78.84 | - | - |