Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	97.56	98.97	96.94	98.90	98.90	1.37%	521,298
Sep 9, 2026	97.18	97.72	95.98	97.56	97.56	-0.13%	500,944
Sep 8, 2026	98.23	98.63	97.31	97.69	97.69	-0.96%	371,329
Sep 4, 2026	97.10	98.94	97.00	98.64	98.64	0.85%	296,539
Sep 3, 2026	97.32	98.43	96.81	97.81	97.81	1.17%	368,586
Sep 2, 2026	96.29	97.85	95.68	96.68	96.68	1.06%	520,438
Sep 1, 2026	96.65	97.18	94.94	95.67	95.67	-1.35%	358,094
Aug 31, 2026	98.39	98.39	97.08	97.18	96.98	-1.48%	350,692
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
Jul 30, 2026	98.89	99.04	98.11	98.74	98.54	0.33%	386,400
Jul 29, 2026	98.17	99.16	97.99	98.42	98.22	-0.29%	539,826
Jul 28, 2026	98.40	99.33	98.02	98.71	98.51	0.32%	491,409
Jul 27, 2026	99.87	100.42	98.14	98.40	98.20	-0.86%	582,702
Jul 24, 2026	99.00	100.73	98.83	99.25	99.05	0.59%	492,279
Jul 23, 2026	98.58	100.75	96.96	98.67	98.47	-4.12%	1,317,236
Jul 22, 2026	104.00	104.00	101.95	102.91	102.70	-0.71%	544,851
Jul 21, 2026	103.42	103.92	101.30	103.65	103.44	0.14%	427,420
Jul 20, 2026	104.84	105.66	103.33	103.50	103.29	-1.49%	468,387
Jul 17, 2026	106.50	107.18	104.27	105.07	104.85	-2.48%	461,447
Jul 16, 2026	104.00	107.78	103.87	107.74	107.52	3.67%	638,006
Jul 15, 2026	101.98	104.35	101.47	103.93	103.72	1.91%	563,690
Jul 14, 2026	101.80	103.04	101.22	101.98	101.77	0.11%	353,251
Jul 13, 2026	102.79	102.89	101.06	101.87	101.66	-0.48%	483,329
Jul 10, 2026	102.69	103.35	101.88	102.36	102.15	-0.30%	328,905
Jul 9, 2026	101.60	103.63	101.60	102.67	102.46	1.18%	386,669
Jul 8, 2026	103.18	103.30	100.60	101.47	101.26	-2.62%	620,662
Jul 7, 2026	105.94	106.24	104.12	104.20	103.99	-1.06%	479,543
Jul 6, 2026	103.66	105.67	103.66	105.32	105.10	1.32%	526,137
Jul 2, 2026	104.69	105.39	102.79	103.95	103.74	-0.56%	529,071
Jul 1, 2026	103.29	105.85	102.32	104.54	104.32	1.24%	503,668