Texas Capital Bancshares, Inc. (TCBI)

TXSE: TCBI · Real-Time Price · USD

90.34

-2.05 (-2.22%)

At close: Oct 9, 2026, 4:00 PM EDT

90.79

+0.45 (0.50%)

After-hours: Oct 9, 2026, 7:30 PM EDT

Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	92.00	94.68	90.34	90.34	90.34	-2.22%	446,283
Oct 8, 2026	90.94	92.39	88.64	92.39	92.39	2.00%	919,951
Oct 7, 2026	91.79	92.27	90.26	90.58	90.58	-2.57%	863,596
Oct 6, 2026	93.76	94.71	92.84	92.97	92.97	-0.77%	463,975
Oct 5, 2026	93.79	94.50	93.00	93.69	93.69	-0.07%	665,932
Oct 2, 2026	94.07	95.08	93.14	93.76	93.76	0.60%	656,968
Oct 1, 2026	92.64	93.32	90.76	93.20	93.20	0.19%	604,153
Sep 30, 2026	93.24	93.86	92.55	93.02	93.02	-0.31%	807,598
Sep 29, 2026	95.11	95.35	92.91	93.31	93.31	-1.47%	610,703
Sep 28, 2026	95.69	95.80	94.45	94.70	94.70	-1.17%	610,168
Sep 25, 2026	95.00	96.25	94.55	95.82	95.82	1.26%	594,704
Sep 24, 2026	94.62	94.99	93.28	94.63	94.63	0.48%	779,123
Sep 23, 2026	94.39	95.18	94.04	94.17	94.17	-0.32%	475,702
Sep 22, 2026	95.16	95.66	94.46	94.47	94.47	-0.56%	363,478
Sep 21, 2026	95.49	95.49	94.95	95.00	95.00	0.11%	262,152
Sep 18, 2026	94.23	95.41	93.88	94.90	94.90	0.44%	1,043,005
Sep 17, 2026	95.68	95.99	94.39	94.48	94.48	-0.89%	412,791
Sep 16, 2026	97.46	97.68	94.72	95.33	95.33	-2.50%	710,542
Sep 15, 2026	98.43	98.81	97.43	97.77	97.77	-0.68%	526,475
Sep 14, 2026	98.59	99.63	97.69	98.44	98.44	-0.66%	486,018
Sep 11, 2026	99.82	99.89	98.36	99.09	99.09	0.19%	502,253
Sep 10, 2026	97.56	98.97	96.94	98.90	98.90	1.37%	529,245
Sep 9, 2026	97.18	97.72	95.98	97.56	97.56	-0.13%	524,690
Sep 8, 2026	98.23	98.63	97.31	97.69	97.69	-0.96%	373,638
Sep 4, 2026	97.10	98.94	97.00	98.64	98.64	0.85%	298,022
Sep 3, 2026	97.32	98.43	96.81	97.81	97.81	1.17%	372,101
Sep 2, 2026	96.29	97.85	95.68	96.68	96.68	1.06%	520,454
Sep 1, 2026	96.65	97.18	94.94	95.67	95.67	-1.35%	476,041
Aug 31, 2026	98.39	98.39	97.08	97.18	96.98	-1.48%	350,693
Aug 28, 2026	98.33	98.94	97.61	98.64	98.44	0.55%	446,399
Aug 27, 2026	97.83	98.46	96.72	98.10	97.90	-0.45%	442,575
Aug 26, 2026	99.03	99.42	98.32	98.54	98.34	-0.05%	336,133
Aug 25, 2026	98.15	99.04	97.65	98.59	98.39	0.60%	432,475
Aug 24, 2026	98.41	99.39	97.22	98.00	97.80	-0.31%	405,740
Aug 21, 2026	98.80	99.28	98.10	98.30	98.10	0.27%	667,545
Aug 20, 2026	97.89	98.97	97.84	98.04	97.84	-0.16%	374,699
Aug 19, 2026	100.25	100.31	97.56	98.20	98.00	-1.63%	470,136
Aug 18, 2026	101.45	101.45	99.65	99.83	99.62	-1.25%	390,222
Aug 17, 2026	100.46	101.37	100.13	101.09	100.88	0.07%	462,713
Aug 14, 2026	100.80	101.63	100.07	101.02	100.81	0.19%	263,943
Aug 13, 2026	101.70	101.91	100.63	100.83	100.62	-0.03%	239,311
Aug 12, 2026	100.59	100.96	100.05	100.86	100.65	0.51%	254,173
Aug 11, 2026	99.63	100.41	99.31	100.35	100.14	1.08%	307,188
Aug 10, 2026	98.81	99.87	98.58	99.28	99.08	-0.05%	442,868
Aug 7, 2026	98.81	99.79	97.83	99.33	99.13	-0.16%	272,803
Aug 6, 2026	100.45	100.72	99.42	99.49	99.28	-0.50%	422,439
Aug 5, 2026	101.95	101.95	99.97	99.98	99.77	-1.52%	321,451
Aug 4, 2026	101.36	102.79	100.93	101.52	101.31	0.23%	350,468
Aug 3, 2026	99.68	101.42	99.68	101.29	101.08	2.47%	510,480
Jul 31, 2026	99.22	99.82	97.91	98.85	98.65	0.11%	348,967