Texas Capital Bancshares, Inc. (TCBI)

Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	100.80	101.35	99.10	100.56	-	0.37%	428,152
Jun 10, 2026	101.19	102.26	99.74	100.19	100.19	-0.75%	506,776
Jun 9, 2026	100.95	102.71	99.67	100.95	100.95	0.35%	685,873
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%	557,123
Jun 4, 2026	100.27	102.52	100.16	102.34	102.34	3.44%	505,717
Jun 3, 2026	99.29	99.71	98.51	98.94	98.94	-0.80%	521,136
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%	570,307
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
Apr 21, 2026	105.63	106.58	103.78	103.90	103.69	-1.75%	335,401
Apr 20, 2026	103.63	106.82	101.83	105.75	105.54	1.12%	414,545
Apr 17, 2026	103.60	106.12	102.52	104.58	104.37	2.08%	364,529
Apr 16, 2026	102.72	103.39	101.71	102.45	102.24	-0.68%	301,937
Apr 15, 2026	103.14	103.63	102.09	103.15	102.94	-	326,413
Apr 14, 2026	101.69	103.40	100.89	103.15	102.94	0.85%	355,100
Apr 13, 2026	100.53	102.51	99.35	102.28	102.07	1.48%	336,658
Apr 10, 2026	100.95	101.73	99.81	100.79	100.59	-0.57%	277,154
Apr 9, 2026	99.61	101.78	96.73	101.37	101.17	0.95%	320,180
Apr 8, 2026	99.60	101.95	98.70	100.42	100.22	2.91%	618,154
Apr 7, 2026	96.40	98.06	96.40	97.58	97.38	0.49%	239,678
Apr 6, 2026	95.87	97.43	95.27	97.10	96.90	1.18%	201,914
Apr 2, 2026	94.57	96.77	93.99	95.97	95.78	0.16%	235,097
Apr 1, 2026	95.37	97.04	94.81	95.82	95.63	0.99%	407,186

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.