Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	105.05	107.88	103.62	105.51	-	1.94%	229,403
Feb 5, 2026	104.72	106.25	100.00	103.50	103.50	-1.46%	937,347
Feb 4, 2026	106.59	108.92	105.01	105.03	105.03	-0.90%	677,713
Feb 3, 2026	102.95	106.22	102.20	105.98	105.98	3.42%	695,839
Feb 2, 2026	100.58	103.81	100.58	102.48	102.48	1.29%	449,611
Jan 30, 2026	100.02	101.95	98.16	101.17	101.17	0.14%	377,806
Jan 29, 2026	99.50	101.77	99.21	101.03	101.03	2.18%	424,041
Jan 28, 2026	98.06	99.00	97.07	98.87	98.87	1.27%	428,738
Jan 27, 2026	97.94	98.85	97.21	97.63	97.63	-	340,670
Jan 26, 2026	96.67	98.06	96.32	97.63	97.63	0.60%	426,820
Jan 23, 2026	101.57	101.99	96.68	97.05	97.05	-5.08%	560,698
Jan 22, 2026	103.53	105.36	101.59	102.24	102.24	-0.04%	724,503
Jan 21, 2026	98.07	102.65	97.04	102.28	102.28	5.13%	809,352
Jan 20, 2026	96.25	98.60	96.25	97.29	97.29	-0.73%	501,721
Jan 16, 2026	98.08	100.48	97.84	98.01	98.01	-0.37%	381,986
Jan 15, 2026	96.76	99.51	96.76	98.37	98.37	1.79%	404,251
Jan 14, 2026	95.50	96.66	94.88	96.64	96.64	0.81%	443,517
Jan 13, 2026	95.66	97.22	95.00	95.86	95.86	0.22%	356,025
Jan 12, 2026	96.31	96.55	95.03	95.65	95.65	-1.59%	285,014
Jan 9, 2026	97.20	98.31	95.93	97.20	97.20	-0.29%	458,049
Jan 8, 2026	95.00	97.75	95.00	97.48	97.48	2.17%	353,639
Jan 7, 2026	95.00	95.90	94.00	95.41	95.41	0.35%	387,968
Jan 6, 2026	93.79	95.38	93.20	95.08	95.08	0.74%	304,896
Jan 5, 2026	91.30	94.72	91.30	94.38	94.38	2.92%	292,388
Jan 2, 2026	91.14	92.51	89.71	91.70	91.70	1.28%	321,489
Dec 31, 2025	92.07	92.40	90.50	90.54	90.54	-1.50%	234,548
Dec 30, 2025	92.84	92.87	91.88	91.92	91.92	-1.17%	208,827
Dec 29, 2025	93.83	93.95	92.48	93.01	93.01	-0.84%	318,411
Dec 26, 2025	93.57	93.92	92.89	93.80	93.80	0.06%	206,247
Dec 24, 2025	93.47	93.88	92.93	93.74	93.74	0.32%	87,525
Dec 23, 2025	93.35	94.36	93.18	93.44	93.44	0.02%	321,018
Dec 22, 2025	93.19	94.17	92.70	93.42	93.42	0.90%	469,133
Dec 19, 2025	92.32	93.87	92.05	92.59	92.59	-0.29%	1,532,461
Dec 18, 2025	94.27	94.76	92.72	92.86	92.86	-0.50%	542,364
Dec 17, 2025	94.72	95.99	93.15	93.33	93.33	-1.47%	512,277
Dec 16, 2025	95.55	96.46	91.93	94.72	94.72	-1.44%	477,487
Dec 15, 2025	96.48	97.19	95.50	96.10	96.10	0.71%	388,335
Dec 12, 2025	97.49	97.49	94.93	95.42	95.42	-1.64%	321,046
Dec 11, 2025	96.57	98.07	96.38	97.01	97.01	0.28%	321,145
Dec 10, 2025	92.91	97.06	92.91	96.74	96.74	3.75%	576,165
Dec 9, 2025	93.05	94.86	93.04	93.24	93.24	-0.05%	402,904
Dec 8, 2025	93.41	94.12	92.40	93.29	93.29	-0.16%	524,605
Dec 5, 2025	93.35	94.03	92.85	93.44	93.44	-0.53%	413,854
Dec 4, 2025	92.96	94.32	92.79	93.94	93.94	0.63%	385,772
Dec 3, 2025	91.15	93.57	90.59	93.35	93.35	2.73%	619,458
Dec 2, 2025	92.51	92.80	90.74	90.87	90.87	-0.59%	615,689
Dec 1, 2025	89.21	91.70	89.21	91.41	91.41	1.38%	424,418
Nov 28, 2025	90.66	90.84	89.96	90.17	90.17	-0.07%	399,162
Nov 26, 2025	90.16	91.27	89.80	90.23	90.23	-0.54%	309,034
Nov 25, 2025	88.97	92.16	88.97	90.72	90.72	2.46%	458,436