Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	101.30	101.30	99.77	99.79	-	-1.29%	311,088
Aug 17, 2026	100.46	101.37	100.13	101.09	101.09	0.07%	462,444
Aug 14, 2026	100.80	101.63	100.07	101.02	101.02	0.19%	263,942
Aug 13, 2026	101.70	101.91	100.63	100.83	100.83	-0.03%	239,310
Aug 12, 2026	100.59	100.96	100.05	100.86	100.86	0.51%	254,128
Aug 11, 2026	99.63	100.41	99.31	100.35	100.35	1.08%	307,149
Aug 10, 2026	98.81	99.87	98.58	99.28	99.28	-0.05%	442,814
Aug 7, 2026	98.81	99.79	97.83	99.33	99.33	-0.16%	272,802
Aug 6, 2026	100.45	100.72	99.42	99.49	99.49	-0.50%	422,438
Aug 5, 2026	101.95	101.95	99.97	99.98	99.98	-1.52%	321,449
Aug 4, 2026	101.36	102.79	100.93	101.52	101.52	0.23%	350,417
Aug 3, 2026	99.68	101.42	99.68	101.29	101.29	2.47%	510,480
Jul 31, 2026	99.22	99.82	97.91	98.85	98.85	0.11%	348,967
Jul 30, 2026	98.89	99.04	98.11	98.74	98.74	0.33%	386,400
Jul 29, 2026	98.17	99.16	97.99	98.42	98.42	-0.29%	539,826
Jul 28, 2026	98.40	99.33	98.02	98.71	98.71	0.32%	491,409
Jul 27, 2026	99.87	100.42	98.14	98.40	98.40	-0.86%	582,702
Jul 24, 2026	99.00	100.73	98.83	99.25	99.25	0.59%	492,279
Jul 23, 2026	98.58	100.75	96.96	98.67	98.67	-4.12%	1,317,236
Jul 22, 2026	104.00	104.00	101.95	102.91	102.91	-0.71%	544,851
Jul 21, 2026	103.42	103.92	101.30	103.65	103.65	0.14%	427,420
Jul 20, 2026	104.84	105.66	103.33	103.50	103.50	-1.49%	468,387
Jul 17, 2026	106.50	107.18	104.27	105.07	105.07	-2.48%	461,447
Jul 16, 2026	104.00	107.78	103.87	107.74	107.74	3.67%	638,006
Jul 15, 2026	101.98	104.35	101.47	103.93	103.93	1.91%	563,690
Jul 14, 2026	101.80	103.04	101.22	101.98	101.98	0.11%	353,251
Jul 13, 2026	102.79	102.89	101.06	101.87	101.87	-0.48%	483,329
Jul 10, 2026	102.69	103.35	101.88	102.36	102.36	-0.30%	328,905
Jul 9, 2026	101.60	103.63	101.60	102.67	102.67	1.18%	386,669
Jul 8, 2026	103.18	103.30	100.60	101.47	101.47	-2.62%	620,662
Jul 7, 2026	105.94	106.24	104.12	104.20	104.20	-1.06%	479,543
Jul 6, 2026	103.66	105.67	103.66	105.32	105.32	1.32%	526,137
Jul 2, 2026	104.69	105.39	102.79	103.95	103.95	-0.56%	529,071
Jul 1, 2026	103.29	105.85	102.32	104.54	104.54	1.24%	503,668
Jun 30, 2026	103.64	104.55	102.72	103.26	103.26	0.53%	678,300
Jun 29, 2026	102.22	103.51	101.68	102.72	102.72	-0.66%	582,186
Jun 26, 2026	104.16	104.58	102.72	103.40	103.40	-0.18%	1,193,183
Jun 25, 2026	103.21	104.17	98.83	103.59	103.59	0.50%	516,386
Jun 24, 2026	101.50	103.25	100.90	103.07	103.07	1.70%	652,366
Jun 23, 2026	99.54	101.53	99.42	101.35	101.35	1.76%	434,127
Jun 22, 2026	98.75	100.25	98.70	99.60	99.60	0.53%	459,161
Jun 18, 2026	99.67	100.29	98.61	99.07	99.07	-0.24%	1,218,664
Jun 17, 2026	100.83	101.76	98.59	99.31	99.31	-1.77%	712,117
Jun 16, 2026	101.69	102.09	100.11	101.10	101.10	0.37%	561,682
Jun 15, 2026	102.08	102.31	100.31	100.73	100.73	-0.77%	438,719
Jun 12, 2026	101.20	102.04	100.64	101.51	101.51	1.15%	622,908
Jun 11, 2026	100.80	101.35	99.10	100.36	100.36	0.17%	545,684
Jun 10, 2026	101.19	102.26	99.74	100.19	100.19	-0.75%	512,505
Jun 9, 2026	100.95	102.71	99.67	100.95	100.95	0.35%	686,009
Jun 8, 2026	102.06	102.79	100.59	100.60	100.60	-1.07%	451,919