Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	102.45	102.99	101.00	101.69	101.69	-0.64%	566,968
Jun 4, 2026	100.27	102.52	100.16	102.34	102.34	3.44%	505,749
Jun 3, 2026	99.29	99.71	98.51	98.94	98.94	-0.80%	521,142
Jun 2, 2026	97.62	100.21	97.35	99.74	99.74	1.75%	269,610
Jun 1, 2026	98.45	98.90	96.76	98.02	98.02	-1.28%	570,308
May 29, 2026	99.53	100.15	98.71	99.49	99.29	-0.24%	437,695
May 28, 2026	98.14	99.78	97.36	99.73	99.53	1.62%	520,698
May 27, 2026	100.29	101.36	97.74	98.14	97.94	-2.22%	684,061
May 26, 2026	99.82	101.88	99.51	100.37	100.17	0.99%	446,583
May 22, 2026	99.18	100.16	98.83	99.39	99.19	0.39%	355,345
May 21, 2026	98.07	99.26	96.89	99.00	98.80	0.25%	518,405
May 20, 2026	97.05	99.42	96.55	98.75	98.55	2.00%	287,549
May 19, 2026	97.07	97.29	94.06	96.81	96.62	-0.66%	382,016
May 18, 2026	96.67	98.19	96.35	97.45	97.25	1.53%	294,785
May 15, 2026	96.90	97.01	95.31	95.98	95.79	-1.16%	328,177
May 14, 2026	96.90	97.75	96.16	97.11	96.91	1.17%	259,047
May 13, 2026	97.14	97.83	95.70	95.99	95.80	-1.50%	399,731
May 12, 2026	98.32	98.84	95.16	97.45	97.25	-0.66%	646,246
May 11, 2026	99.96	100.03	98.03	98.10	97.90	-1.86%	311,127
May 8, 2026	100.56	101.03	99.74	99.96	99.76	-0.60%	244,732
May 7, 2026	102.13	102.84	100.13	100.56	100.36	-1.75%	345,383
May 6, 2026	101.69	103.29	100.88	102.35	102.14	1.66%	448,385
May 5, 2026	100.15	101.16	99.28	100.68	100.48	1.09%	425,661
May 4, 2026	100.56	101.88	99.45	99.59	99.39	-1.77%	363,790
May 1, 2026	100.70	102.44	100.20	101.38	101.18	0.68%	377,442
Apr 30, 2026	98.06	101.45	96.35	100.70	100.50	2.19%	590,160
Apr 29, 2026	100.44	100.81	98.49	98.54	98.34	-2.20%	452,414
Apr 28, 2026	101.31	102.40	100.24	100.76	100.56	0.45%	419,191
Apr 27, 2026	99.18	100.80	98.55	100.31	100.11	1.19%	583,913
Apr 24, 2026	103.12	103.12	97.90	99.13	98.93	-4.30%	943,417
Apr 23, 2026	102.70	104.51	100.66	103.58	103.37	1.01%	672,910
Apr 22, 2026	104.61	104.63	101.68	102.54	102.33	-1.31%	680,046