TXSE
USD
Texas Capital Bancshares, Inc. (TCBI)
104.12
+2.35
(+2.31%)
At close: 4:00:00 PM EST
104.12
0.00
(0.00%)
After hours: 5:51:49 PM EST
Trade TCBI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
103.01
106.23
102.92
104.12
104.12
471,844
Oct 30, 2026
103.37
103.37
101.40
101.77
101.77
307,400
Oct 29, 2026
102.35
103.99
102.35
102.69
102.69
439,600
Oct 28, 2026
100.20
101.80
99.83
101.53
101.53
622,900
Oct 27, 2026
101.38
102.38
99.35
101.00
101.00
352,000
Oct 26, 2026
101.35
103.05
100.93
101.61
101.61
570,200
Oct 23, 2026
98.15
102.35
98.15
101.99
101.99
1,051,500
Oct 22, 2026
94.89
99.00
94.18
98.78
98.78
1,052,100
Oct 21, 2026
91.58
93.64
91.04
93.49
93.49
580,300
Oct 20, 2026
90.07
92.54
89.62
91.06
91.06
440,100
Oct 19, 2026
90.84
91.65
90.33
90.33
90.33
335,200
Oct 16, 2026
90.63
93.15
90.17
91.15
91.15
297,500
Oct 15, 2026
89.14
90.78
87.76
90.70
90.70
336,500
Oct 14, 2026
88.73
89.77
87.75
88.51
88.51
1,133,800
Oct 13, 2026
90.04
91.36
88.86
89.65
89.65
480,200
Oct 12, 2026
89.79
91.31
88.64
89.58
89.58
437,100
Oct 9, 2026
92.00
94.68
90.34
90.34
90.34
446,300
Oct 8, 2026
90.94
92.39
88.64
92.39
92.39
919,900
Oct 7, 2026
91.79
92.27
90.26
90.58
90.58
863,600
Oct 6, 2026
93.76
94.71
92.84
92.97
92.97
466,100
Oct 5, 2026
93.79
94.50
93.00
93.69
93.69
665,900
Oct 2, 2026
94.07
95.08
93.14
93.76
93.76
657,000
Oct 1, 2026
92.64
93.32
90.76
93.20
93.20
604,200
Sep 30, 2026
93.24
93.86
92.55
93.02
93.02
807,600
Sep 29, 2026
95.11
95.35
92.91
93.31
93.31
610,700
Sep 28, 2026
95.69
95.80
94.45
94.70
94.70
610,200
Sep 25, 2026
95.00
96.25
94.55
95.82
95.82
594,700
Sep 24, 2026
94.62
94.99
93.28
94.63
94.63
779,100
Sep 23, 2026
94.39
95.18
94.04
94.17
94.17
475,700
Sep 22, 2026
95.16
95.66
94.46
94.47
94.47
363,500
Sep 21, 2026
95.49
95.49
94.95
95.00
95.00
262,100
Sep 18, 2026
94.23
95.41
93.88
94.90
94.90
1,043,000
Sep 17, 2026
95.68
95.99
94.39
94.48
94.48
412,800
Sep 16, 2026
97.46
97.68
94.72
95.33
95.33
710,500
Sep 15, 2026
98.43
98.81
97.43
97.77
97.77
525,500
Sep 14, 2026
98.59
99.63
97.69
98.44
98.44
486,000
Sep 11, 2026
99.82
99.89
98.36
99.09
99.09
502,200
Sep 10, 2026
97.56
98.97
96.94
98.90
98.90
529,200
Sep 9, 2026
97.18
97.72
95.98
97.56
97.56
524,700
Sep 8, 2026
98.23
98.63
97.31
97.69
97.69
371,900
Sep 4, 2026
97.10
98.94
97.00
98.64
98.64
297,200
Sep 3, 2026
97.32
98.43
96.81
97.81
97.81
372,100
Sep 2, 2026
96.29
97.85
95.68
96.68
96.68
520,500
Sep 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
96.65
97.18
94.94
95.67
95.67
476,000
Aug 31, 2026
98.39
98.39
97.08
97.18
96.98
350,700
Aug 28, 2026
98.33
98.94
97.61
98.64
98.44
446,400
Aug 27, 2026
97.83
98.46
96.72
98.10
97.90
442,600
Aug 26, 2026
99.03
99.42
98.32
98.54
98.34
336,100
Aug 25, 2026
98.15
99.04
97.65
98.59
98.39
432,500
Aug 24, 2026
98.41
99.39
97.22
98.00
97.80
405,700
Aug 21, 2026
98.80
99.28
98.10
98.30
98.10
667,500
Aug 20, 2026
97.89
98.97
97.84
98.04
97.84
374,700
Aug 19, 2026
100.25
100.31
97.56
98.20
98.00
470,100
Aug 18, 2026
101.45
101.45
99.65
99.83
99.62
390,200
Aug 17, 2026
100.46
101.37
100.13
101.09
100.88
462,700
Aug 14, 2026
100.80
101.63
100.07
101.02
100.81
263,900
Aug 13, 2026
101.70
101.91
100.63
100.83
100.62
239,300
Aug 12, 2026
100.59
100.96
100.05
100.86
100.65
254,200
Aug 11, 2026
99.63
100.41
99.31
100.35
100.14
307,200
Aug 10, 2026
98.81
99.87
98.58
99.28
99.08
442,900
Aug 7, 2026
98.81
99.79
97.83
99.33
99.13
272,800
Aug 6, 2026
100.45
100.72
99.42
99.49
99.29
422,400
Aug 5, 2026
101.95
101.95
99.97
99.98
99.77
321,500
Aug 4, 2026
101.36
102.79
100.93
101.52
101.31
350,400
Aug 3, 2026
99.68
101.42
99.68
101.29
101.08
510,500
Jul 31, 2026
99.22
99.82
97.91
98.85
98.65
349,000
Jul 30, 2026
98.89
99.04
98.11
98.74
98.54
386,400
Jul 29, 2026
98.17
99.16
97.99
98.42
98.22
539,800
Jul 28, 2026
98.40
99.33
98.02
98.71
98.51
491,400
Jul 27, 2026
99.87
100.42
98.14
98.40
98.20
582,700
Jul 24, 2026
99.00
100.73
98.83
99.25
99.05
492,300
Jul 23, 2026
98.58
100.75
96.96
98.67
98.47
1,317,200
Jul 22, 2026
104.00
104.00
101.95
102.91
102.70
544,900
Jul 21, 2026
103.42
103.92
101.30
103.65
103.44
427,400
Jul 20, 2026
104.84
105.66
103.33
103.50
103.29
468,400
Jul 17, 2026
106.50
107.18
104.27
105.07
104.85
461,400
Jul 16, 2026
104.00
107.78
103.87
107.74
107.52
638,000
Jul 15, 2026
101.98
104.35
101.47
103.93
103.72
563,700
Jul 14, 2026
101.80
103.04
101.22
101.98
101.77
353,200
Jul 13, 2026
102.79
102.89
101.06
101.87
101.66
483,300
Jul 10, 2026
102.69
103.35
101.88
102.36
102.15
328,900
Jul 9, 2026
101.60
103.63
101.60
102.67
102.46
386,500
Jul 8, 2026
103.18
103.30
100.60
101.47
101.26
620,700
Jul 7, 2026
105.94
106.24
104.12
104.20
103.99
479,500
Jul 6, 2026
103.66
105.67
103.66
105.32
105.10
526,100
Jul 2, 2026
104.69
105.39
102.79
103.95
103.74
529,100
Jul 1, 2026
103.29
105.85
102.32
104.54
104.32
503,700
Jun 30, 2026
103.64
104.55
102.72
103.26
103.05
678,300
Jun 29, 2026
102.22
103.51
101.68
102.72
102.51
582,200
Jun 26, 2026
104.16
104.58
102.72
103.40
103.19
1,193,200
Jun 25, 2026
103.21
104.17
98.83
103.59
103.38
516,400
Jun 24, 2026
101.50
103.25
100.90
103.07
102.86
652,400
Jun 23, 2026
99.54
101.53
99.42
101.35
101.14
434,100
Jun 22, 2026
98.75
100.25
98.70
99.60
99.40
459,100
Jun 18, 2026
99.67
100.29
98.61
99.07
98.87
1,218,600
Jun 17, 2026
100.83
101.76
98.59
99.31
99.11
712,100
Jun 16, 2026
101.69
102.09
100.11
101.10
100.89
561,700
Jun 15, 2026
102.08
102.31
100.31
100.73
100.52
438,700
Jun 12, 2026
101.20
102.04
100.64
101.51
101.30
622,900
Jun 11, 2026
100.80
101.35
99.10
100.36
100.15
545,700
Jun 10, 2026
101.19
102.26
99.74
100.19
99.98
512,500
Jun 9, 2026
100.95
102.71
99.67
100.95
100.74
686,000
Jun 8, 2026
102.06
102.79
100.59
100.60
100.39
451,900
Jun 5, 2026
102.45
102.99
101.00
101.69
101.48
567,000
Jun 4, 2026
100.27
102.52
100.16
102.34
102.13
505,700
Jun 3, 2026
99.29
99.71
98.51
98.94
98.74
521,100
Jun 2, 2026
97.62
100.21
97.35
99.74
99.53
269,600
Jun 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
98.45
98.90
96.76
98.02
97.82
570,300
May 29, 2026
99.53
100.15
98.71
99.49
99.09
437,700
May 28, 2026
98.14
99.78
97.36
99.73
99.32
520,700
May 27, 2026
100.29
101.36
97.74
98.14
97.74
684,100
May 26, 2026
99.82
101.88
99.51
100.37
99.96
446,600
May 22, 2026
99.18
100.16
98.83
99.39
98.99
355,300
May 21, 2026
98.07
99.26
96.89
99.00
98.60
518,400
May 20, 2026
97.05
99.42
96.55
98.75
98.35
287,500
May 19, 2026
97.07
97.29
94.06
96.81
96.42
382,000
May 18, 2026
96.67
98.19
96.35
97.45
97.05
294,800
May 15, 2026
96.90
97.01
95.31
95.98
95.59
328,200
May 14, 2026
96.90
97.75
96.16
97.11
96.72
259,000
May 13, 2026
97.14
97.83
95.70
95.99
95.60
399,700
May 12, 2026
98.32
98.84
95.16
97.45
97.05
646,200
May 11, 2026
99.96
100.03
98.03
98.10
97.70
311,100
May 8, 2026
100.56
101.03
99.74
99.96
99.55
244,700
May 7, 2026
102.13
102.84
100.13
100.56
100.15
345,400
May 6, 2026
101.69
103.29
100.88
102.35
101.93
448,400
May 5, 2026
100.15
101.16
99.28
100.68
100.27
425,700
May 4, 2026
100.56
101.88
99.45
99.59
99.19
363,800
May 1, 2026
100.70
102.44
100.20
101.38
100.97
377,400
Apr 30, 2026
98.06
101.45
96.35
100.70
100.29
590,200
Apr 29, 2026
100.44
100.81
98.49
98.54
98.14
452,400
Apr 28, 2026
101.31
102.40
100.24
100.76
100.35
419,200
Apr 27, 2026
99.18
100.80
98.55
100.31
99.90
583,900
Apr 24, 2026
103.12
103.12
97.90
99.13
98.73
943,400
Apr 23, 2026
102.70
104.51
100.66
103.58
103.16
672,900
Apr 22, 2026
104.61
104.63
101.68
102.54
102.12
680,000
Apr 21, 2026
105.63
106.58
103.78
103.90
103.48
335,400
Apr 20, 2026
103.63
106.82
101.83
105.75
105.32
414,500
Apr 17, 2026
103.60
106.12
102.52
104.58
104.15
364,500
Apr 16, 2026
102.72
103.39
101.71
102.45
102.03
301,900
Apr 15, 2026
103.14
103.63
102.09
103.15
102.73
326,400
Apr 14, 2026
101.69
103.40
100.89
103.15
102.73
355,100
Apr 13, 2026
100.53
102.51
99.35
102.28
101.86
336,700
Apr 10, 2026
100.95
101.73
99.81
100.79
100.38
277,200
Apr 9, 2026
99.61
101.78
96.73
101.37
100.96
320,200
Apr 8, 2026
99.60
101.95
98.70
100.42
100.01
618,200
Apr 7, 2026
96.40
98.06
96.40
97.58
97.18
239,700
Apr 6, 2026
95.87
97.43
95.27
97.10
96.71
201,900
Apr 2, 2026
94.57
96.77
93.99
95.97
95.58
235,100
Apr 1, 2026
95.37
97.04
94.81
95.82
95.43
407,200
Mar 31, 2026
94.55
95.27
92.88
94.88
94.49
511,100
Mar 30, 2026
93.49
94.08
92.42
92.71
92.33
369,800
Mar 27, 2026
94.07
94.07
92.10
92.67
92.29
607,100
Mar 26, 2026
94.15
95.67
93.92
94.68
94.30
372,200
Mar 25, 2026
95.33
96.21
94.38
95.10
94.71
395,000
Mar 24, 2026
92.89
95.71
92.75
94.58
94.20
356,700
Mar 23, 2026
94.34
96.05
93.44
93.97
93.59
544,100
Mar 20, 2026
92.45
92.45
90.47
91.98
91.61
1,129,900
Mar 19, 2026
90.88
92.75
90.02
91.83
91.46
684,000
Mar 18, 2026
91.29
91.83
90.57
91.08
90.71
497,600
Mar 17, 2026
92.90
93.61
90.60
91.47
91.10
379,800
Mar 16, 2026
93.54
93.97
92.02
92.03
91.66
296,400
Mar 13, 2026
93.24
93.68
91.49
92.52
92.14
544,200
Mar 12, 2026
88.37
92.52
87.44
92.34
91.96
727,000
Mar 11, 2026
91.77
92.10
90.36
90.92
90.55
328,100
Mar 10, 2026
92.00
94.51
91.03
92.16
91.79
369,700
Mar 9, 2026
90.40
92.98
88.15
92.19
91.82
450,100
Mar 6, 2026
92.27
92.92
90.34
91.90
91.53
585,200
Mar 5, 2026
94.74
96.37
94.26
95.18
94.79
349,800
Mar 4, 2026
96.15
96.96
94.90
96.08
95.69
462,300
Mar 3, 2026
93.72
96.35
92.96
95.53
95.14
381,800
Mar 2, 2026
93.18
97.55
92.86
96.39
96.00
531,500
Feb 27, 2026
99.45
101.63
94.10
95.30
94.91
664,900
Feb 26, 2026
100.36
102.21
99.36
101.50
101.09
538,600
Feb 25, 2026
98.01
99.91
96.85
99.47
99.07
490,900
Feb 24, 2026
97.23
98.76
96.50
96.75
96.36
550,800
Feb 23, 2026
104.37
105.00
96.98
97.52
97.12
755,100
Feb 20, 2026
104.89
106.00
103.39
105.02
104.59
628,700
Feb 19, 2026
104.10
105.90
103.83
104.64
104.21
479,300
Feb 18, 2026
104.38
106.67
104.38
104.93
104.50
535,400
Feb 17, 2026
103.75
105.62
103.26
104.37
103.95
601,800
Feb 13, 2026
100.53
103.74
99.24
103.42
103.00
429,900
Feb 12, 2026
104.20
105.42
99.91
100.84
100.43
393,700
Feb 11, 2026
105.06
106.00
102.91
103.02
102.60
352,800
Feb 10, 2026
104.00
105.11
103.22
104.00
103.58
304,000
Feb 9, 2026
104.78
106.34
104.35
104.62
104.19
362,900
Feb 6, 2026
105.05
107.88
103.62
104.47
104.05
702,700
Feb 5, 2026
104.72
106.25
100.00
103.50
103.08
937,700
Feb 4, 2026
106.59
108.92
105.01
105.03
104.60
677,700
Feb 3, 2026
102.95
106.22
102.20
105.98
105.55
695,800
Feb 2, 2026
100.58
103.81
100.58
102.48
102.06
449,600
Jan 30, 2026
100.02
101.95
98.16
101.17
100.76
377,800
Jan 29, 2026
99.50
101.77
99.21
101.03
100.62
426,600
Jan 28, 2026
98.06
99.00
97.07
98.87
98.47
428,700
Jan 27, 2026
97.94
98.85
97.21
97.63
97.23
358,500
Jan 26, 2026
96.67
98.06
96.32
97.63
97.23
427,400
Jan 23, 2026
101.57
101.99
96.68
97.05
96.66
560,700
Jan 22, 2026
103.53
105.36
101.59
102.24
101.82
724,500
Jan 21, 2026
98.07
102.65
97.04
102.28
101.86
809,400
Jan 20, 2026
96.25
98.60
96.25
97.29
96.89
501,700
Jan 16, 2026
98.08
100.48
97.84
98.01
97.61
382,000
Jan 15, 2026
96.76
99.51
96.76
98.37
97.97
404,300
Jan 14, 2026
95.50
96.66
94.88
96.64
96.25
443,400
Jan 13, 2026
95.66
97.22
95.00
95.86
95.47
356,000
Jan 12, 2026
96.31
96.55
95.03
95.65
95.26
285,000
Jan 9, 2026
97.20
98.31
95.93
97.20
96.80
458,000
Jan 8, 2026
95.00
97.75
95.00
97.48
97.08
353,600
Jan 7, 2026
95.00
95.90
94.00
95.41
95.02
388,000
Jan 6, 2026
93.79
95.38
93.20
95.08
94.69
304,900
Jan 5, 2026
91.30
94.72
91.30
94.38
94.00
292,400
Jan 2, 2026
91.14
92.51
89.71
91.70
91.33
321,500
Dec 31, 2025
92.07
92.40
90.50
90.54
90.17
234,500
Dec 30, 2025
92.84
92.87
91.88
91.92
91.55
208,800
Dec 29, 2025
93.83
93.95
92.48
93.01
92.63
318,400
Dec 26, 2025
93.57
93.92
92.89
93.80
93.42
206,200
Dec 24, 2025
93.47
93.88
92.93
93.74
93.36
87,500
Dec 23, 2025
93.35
94.36
93.18
93.44
93.06
321,000
Dec 22, 2025
93.19
94.17
92.70
93.42
93.04
469,100
Dec 19, 2025
92.32
93.87
92.05
92.59
92.21
1,532,500
Dec 18, 2025
94.27
94.76
92.72
92.86
92.48
542,400
Dec 17, 2025
94.72
95.99
93.15
93.33
92.95
512,300
Dec 16, 2025
95.55
96.46
91.93
94.72
94.34
477,500
Dec 15, 2025
96.48
97.19
95.50
96.10
95.71
388,300
Dec 12, 2025
97.49
97.49
94.93
95.42
95.03
321,000
Dec 11, 2025
96.57
98.07
96.38
97.01
96.62
321,100
Dec 10, 2025
92.91
97.06
92.91
96.74
96.35
576,200
Dec 9, 2025
93.05
94.86
93.04
93.24
92.86
402,900
Dec 8, 2025
93.41
94.12
92.40
93.29
92.91
524,600
Dec 5, 2025
93.35
94.03
92.85
93.44
93.06
413,900
Dec 4, 2025
92.96
94.32
92.79
93.94
93.56
385,800
Dec 3, 2025
91.15
93.57
90.59
93.35
92.97
619,500
Dec 2, 2025
92.51
92.80
90.74
90.87
90.50
615,700
Dec 1, 2025
89.21
91.70
89.21
91.41
91.04
424,400
Nov 28, 2025
90.66
90.84
89.96
90.17
89.80
399,200
Nov 26, 2025
90.16
91.27
89.80
90.23
89.86
309,000
Nov 25, 2025
88.97
92.16
88.97
90.72
90.35
458,400
Nov 24, 2025
87.66
89.79
86.99
88.54
88.18
383,300
Nov 21, 2025
85.01
88.83
84.89
87.95
87.59
481,900
Nov 20, 2025
85.86
87.50
84.70
84.82
84.48
392,600
Nov 19, 2025
83.73
85.09
83.68
84.74
84.40
300,600
Nov 18, 2025
82.34
84.19
82.34
83.82
83.48
405,600
Nov 17, 2025
85.25
85.84
82.15
82.64
82.30
406,600
Nov 14, 2025
83.92
86.00
83.28
85.80
85.45
537,900
Nov 13, 2025
86.80
87.59
84.34
84.65
84.31
414,000
Nov 12, 2025
87.19
88.49
87.03
87.34
86.99
379,100
Nov 11, 2025
86.96
88.06
86.51
87.38
87.02
616,900
Nov 10, 2025
87.19
88.18
86.61
86.90
86.55
427,600
Nov 7, 2025
84.46
86.74
83.99
86.74
86.39
295,800
Nov 6, 2025
84.99
85.90
84.09
84.65
84.31
406,200
Nov 5, 2025
84.01
86.29
84.01
85.22
84.87
535,000
Nov 4, 2025
84.60
84.99
83.19
83.76
83.42
417,800
Nov 3, 2025
83.22
85.34
82.72
85.31
84.96
572,900
