Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	326,412
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%	336,544
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%	239,278
Apr 6, 2026	95.87	97.43	95.27	97.10	97.10	1.18%	201,906
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%	368,868
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%	356,526
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