Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	92.89	95.05	92.75	95.00	-	1.10%	71,134
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