Texas Capital Bancshares, Inc. (TCBI)
NASDAQ: TCBI · Real-Time Price · USD
95.53
-0.86 (-0.89%)
At close: Mar 3, 2026, 4:00 PM EST
95.76
+0.23 (0.24%)
After-hours: Mar 3, 2026, 6:08 PM EST
Texas Capital Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 538,483 |
| 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% | 754,213 |
| 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 |
| Jan 9, 2026 | 97.20 | 98.31 | 95.93 | 97.20 | 97.20 | -0.29% | 458,049 |
| Jan 8, 2026 | 95.00 | 97.75 | 95.00 | 97.48 | 97.48 | 2.17% | 353,639 |
| Jan 7, 2026 | 95.00 | 95.90 | 94.00 | 95.41 | 95.41 | 0.35% | 387,968 |
| Jan 6, 2026 | 93.79 | 95.38 | 93.20 | 95.08 | 95.08 | 0.74% | 304,896 |
| Jan 5, 2026 | 91.30 | 94.72 | 91.30 | 94.38 | 94.38 | 2.92% | 292,388 |
| Jan 2, 2026 | 91.14 | 92.51 | 89.71 | 91.70 | 91.70 | 1.28% | 321,489 |
| Dec 31, 2025 | 92.07 | 92.40 | 90.50 | 90.54 | 90.54 | -1.50% | 234,548 |
| Dec 30, 2025 | 92.84 | 92.87 | 91.88 | 91.92 | 91.92 | -1.17% | 208,827 |
| Dec 29, 2025 | 93.83 | 93.95 | 92.48 | 93.01 | 93.01 | -0.84% | 318,411 |
| Dec 26, 2025 | 93.57 | 93.92 | 92.89 | 93.80 | 93.80 | 0.06% | 206,247 |
| Dec 24, 2025 | 93.47 | 93.88 | 92.93 | 93.74 | 93.74 | 0.32% | 87,525 |
| Dec 23, 2025 | 93.35 | 94.36 | 93.18 | 93.44 | 93.44 | 0.02% | 321,018 |
| Dec 22, 2025 | 93.19 | 94.17 | 92.70 | 93.42 | 93.42 | 0.90% | 469,133 |
| Dec 19, 2025 | 92.32 | 93.87 | 92.05 | 92.59 | 92.59 | -0.29% | 1,532,461 |
| Dec 18, 2025 | 94.27 | 94.76 | 92.72 | 92.86 | 92.86 | -0.50% | 542,364 |