Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	98.07	99.26	96.89	99.00	99.00	0.25%	518,405
May 20, 2026	97.05	99.42	96.55	98.75	98.75	2.00%	287,349
May 19, 2026	97.07	97.29	94.06	96.81	96.81	-0.66%	381,906
May 18, 2026	96.67	98.19	96.35	97.45	97.45	1.53%	294,785
May 15, 2026	96.90	97.01	95.31	95.98	95.98	-1.16%	328,177
May 14, 2026	96.90	97.75	96.16	97.11	97.11	1.17%	259,047
May 13, 2026	97.14	97.83	95.70	95.99	95.99	-1.50%	399,731
May 12, 2026	98.32	98.84	95.16	97.45	97.45	-0.66%	646,246
May 11, 2026	99.96	100.03	98.03	98.10	98.10	-1.86%	311,127
May 8, 2026	100.56	101.03	99.74	99.96	99.96	-0.60%	244,732
May 7, 2026	102.13	102.84	100.13	100.56	100.56	-1.75%	345,383
May 6, 2026	101.69	103.29	100.88	102.35	102.35	1.66%	448,385
May 5, 2026	100.15	101.16	99.28	100.68	100.68	1.09%	425,661
May 4, 2026	100.56	101.88	99.45	99.59	99.59	-1.77%	363,790
May 1, 2026	100.70	102.44	100.20	101.38	101.38	0.68%	377,442
Apr 30, 2026	98.06	101.45	96.35	100.70	100.70	2.19%	590,160
Apr 29, 2026	100.44	100.81	98.49	98.54	98.54	-2.20%	452,414
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