Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	103.06	104.04	99.10	101.03	101.03	-2.00%	535,484
Nov 5, 2026	106.75	107.87	101.99	103.09	103.09	-2.77%	472,549
Nov 4, 2026	106.38	106.82	102.75	106.03	106.03	2.60%	738,644
Nov 3, 2026	103.57	107.00	102.83	103.34	103.34	-0.75%	497,370
Nov 2, 2026	103.01	106.23	102.92	104.12	104.12	2.31%	487,014
Oct 30, 2026	103.37	103.37	101.40	101.77	101.77	-0.90%	307,398
Oct 29, 2026	102.35	103.99	102.35	102.69	102.69	1.14%	439,602
Oct 28, 2026	100.20	101.80	99.83	101.53	101.53	0.52%	622,922
Oct 27, 2026	101.38	102.38	99.35	101.00	101.00	-0.60%	352,006
Oct 26, 2026	101.35	103.05	100.93	101.61	101.61	-0.37%	570,188
Oct 23, 2026	98.15	102.35	98.15	101.99	101.99	3.25%	1,051,467
Oct 22, 2026	94.89	99.00	94.18	98.78	98.78	5.66%	1,052,148
Oct 21, 2026	91.58	93.64	91.04	93.49	93.49	2.67%	580,268
Oct 20, 2026	90.07	92.54	89.62	91.06	91.06	0.81%	440,129
Oct 19, 2026	90.84	91.65	90.33	90.33	90.33	-0.90%	335,163
Oct 16, 2026	90.63	93.15	90.17	91.15	91.15	0.50%	297,534
Oct 15, 2026	89.14	90.78	87.76	90.70	90.70	2.47%	336,465
Oct 14, 2026	88.73	89.77	87.75	88.51	88.51	-1.27%	1,133,770
Oct 13, 2026	90.04	91.36	88.86	89.65	89.65	0.08%	480,151
Oct 12, 2026	89.79	91.31	88.64	89.58	89.58	-0.84%	437,140
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