TXSE
USD
Texas Capital Bancshares, Inc. (TCBI-PB)
17.40
-0.10
(-0.57%)
At close: November 6 at 3:59:33 PM EST
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 6, 2026
17.50
17.50
17.40
17.40
17.40
807
Nov 5, 2026
17.41
17.50
17.15
17.50
17.50
2,500
Nov 4, 2026
17.06
17.50
17.06
17.41
17.41
3,764
Nov 3, 2026
17.45
17.46
17.20
17.20
17.20
8,308
Nov 2, 2026
17.40
17.54
17.38
17.38
17.38
2,918
Oct 30, 2026
17.15
17.50
17.15
17.50
17.50
4,319
Oct 29, 2026
17.40
17.70
17.05
17.19
17.19
8,336
Oct 28, 2026
17.40
17.41
17.20
17.41
17.41
2,719
Oct 27, 2026
17.17
17.60
17.17
17.40
17.40
2,102
Oct 26, 2026
17.44
17.55
17.25
17.39
17.39
4,477
Oct 23, 2026
17.25
17.40
17.15
17.40
17.40
45,687
Oct 22, 2026
17.30
17.51
17.18
17.29
17.29
37,072
Oct 21, 2026
17.40
17.67
17.15
17.33
17.33
16,862
Oct 20, 2026
17.45
17.65
17.28
17.35
17.35
12,989
Oct 19, 2026
17.82
17.82
17.42
17.42
17.42
493
Oct 16, 2026
18.25
18.25
17.79
17.82
17.82
2,177
Oct 15, 2026
17.50
18.06
17.30
17.98
17.98
6,565
Oct 14, 2026
18.25
19.39
17.41
19.39
19.39
4,906
Oct 13, 2026
18.00
18.30
17.95
18.30
18.30
1,213
Oct 12, 2026
18.10
18.45
18.00
18.12
18.12
1,268
Oct 9, 2026
18.26
18.26
18.10
18.25
18.25
7,850
Oct 8, 2026
18.14
19.24
18.14
18.51
18.51
1,454
Oct 7, 2026
18.45
18.45
18.07
18.28
18.28
24,568
Oct 6, 2026
18.78
19.05
18.47
18.50
18.50
25,333
Oct 5, 2026
18.80
18.98
18.72
18.88
18.88
11,794
Oct 2, 2026
18.84
19.10
18.75
18.90
18.90
12,954
Oct 1, 2026
18.35
18.85
18.30
18.81
18.81
35,859
Sep 30, 2026
18.58
18.82
18.23
18.40
18.40
96,340
Sep 29, 2026
18.32
18.65
17.96
18.54
18.54
47,468
Sep 28, 2026
18.64
18.64
18.25
18.35
18.35
35,590
Sep 25, 2026
18.85
19.00
18.60
18.64
18.64
33,469
Sep 24, 2026
18.90
19.20
18.79
18.86
18.86
15,936
Sep 23, 2026
19.22
19.54
18.70
18.97
18.97
35,533
Sep 22, 2026
19.55
19.59
19.06
19.27
19.27
27,758
Sep 21, 2026
19.54
19.75
19.41
19.50
19.50
20,056
Sep 18, 2026
19.68
19.75
19.45
19.72
19.72
14,259
Sep 17, 2026
19.73
19.88
19.55
19.68
19.68
13,633
Sep 16, 2026
19.70
20.10
19.60
19.71
19.71
54,163
Sep 15, 2026
19.89
19.89
19.56
19.64
19.64
23,493
Sep 14, 2026
19.58
19.89
19.50
19.64
19.64
23,069
Sep 11, 2026
19.69
19.76
19.61
19.71
19.71
28,251
Sep 10, 2026
19.79
19.95
19.63
19.68
19.68
14,081
Sep 9, 2026
19.87
20.00
19.78
19.78
19.78
8,073
Sep 8, 2026
19.90
19.94
19.78
19.87
19.87
38,405
Sep 4, 2026
19.98
19.98
19.85
19.90
19.90
12,982
Sep 3, 2026
19.95
20.15
19.84
19.90
19.90
37,993
Sep 2, 2026
20.10
20.10
19.91
19.95
19.95
37,240
Sep 1, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
20.30
20.31
19.99
20.10
20.10
39,842
Aug 31, 2026
20.77
20.78
20.46
20.58
20.22
35,048
Aug 28, 2026
20.82
20.83
20.65
20.75
20.39
14,732
Aug 27, 2026
20.85
20.88
20.75
20.75
20.39
5,580
Aug 26, 2026
20.83
20.88
20.70
20.75
20.39
30,086
Aug 25, 2026
20.72
20.91
20.62
20.77
20.41
21,655
Aug 24, 2026
20.55
20.70
20.55
20.65
20.28
18,896
Aug 21, 2026
20.48
20.65
20.48
20.53
20.17
5,164
Aug 20, 2026
20.48
20.66
20.48
20.66
20.30
13,680
Aug 19, 2026
20.57
20.73
20.46
20.55
20.19
7,537
Aug 18, 2026
20.49
20.75
20.40
20.55
20.19
13,848
Aug 17, 2026
20.53
20.71
20.53
20.57
20.21
12,659
Aug 14, 2026
20.45
20.58
20.45
20.54
20.18
7,499
Aug 13, 2026
20.53
20.58
20.42
20.50
20.14
5,051
Aug 12, 2026
20.45
20.54
20.36
20.45
20.09
7,642
Aug 11, 2026
20.40
20.44
20.34
20.42
20.06
8,022
Aug 10, 2026
20.30
20.45
20.30
20.40
20.04
8,551
Aug 7, 2026
20.48
20.49
20.27
20.40
20.04
4,048
Aug 6, 2026
20.51
20.51
20.30
20.40
20.04
23,419
Aug 5, 2026
20.54
20.54
20.40
20.40
20.04
10,600
Aug 4, 2026
20.30
20.56
20.30
20.50
20.14
7,522
Aug 3, 2026
20.44
20.58
20.44
20.56
20.20
9,975
Jul 31, 2026
20.30
20.57
20.27
20.44
20.08
30,932
Jul 30, 2026
20.50
20.50
20.30
20.30
19.95
12,393
Jul 29, 2026
20.34
20.51
20.30
20.35
19.99
8,185
Jul 28, 2026
20.46
20.46
20.36
20.46
20.10
9,643
Jul 27, 2026
20.43
20.47
20.33
20.47
20.11
11,450
Jul 24, 2026
20.25
20.60
20.25
20.37
20.01
3,121
Jul 23, 2026
20.26
20.45
20.25
20.32
19.96
19,180
Jul 22, 2026
20.55
20.61
20.35
20.50
20.14
14,774
Jul 21, 2026
20.57
20.77
20.57
20.57
20.21
10,478
Jul 20, 2026
20.64
20.80
20.54
20.62
20.26
4,046
Jul 17, 2026
20.75
20.75
20.39
20.74
20.38
31,586
Jul 16, 2026
20.74
20.79
20.58
20.68
20.32
17,298
Jul 15, 2026
20.50
20.73
20.50
20.73
20.37
7,540
Jul 14, 2026
20.55
20.67
20.48
20.57
20.21
15,381
Jul 13, 2026
20.69
20.69
20.45
20.60
20.24
12,342
Jul 10, 2026
20.52
20.70
20.52
20.64
20.28
25,102
Jul 9, 2026
20.45
20.75
20.45
20.62
20.26
5,935
Jul 8, 2026
20.45
20.67
20.25
20.64
20.28
19,121
Jul 7, 2026
20.57
20.72
20.47
20.50
20.14
13,431
Jul 6, 2026
20.57
20.58
20.47
20.53
20.17
28,189
Jul 2, 2026
20.54
20.76
20.46
20.51
20.16
19,858
Jul 1, 2026
20.51
20.54
20.35
20.35
19.99
5,086
Jun 30, 2026
20.46
20.62
20.18
20.45
20.09
80,245
Jun 29, 2026
20.36
20.56
20.18
20.55
20.19
22,533
Jun 26, 2026
20.31
20.41
20.16
20.25
19.90
23,912
Jun 25, 2026
20.41
20.53
20.30
20.31
19.96
13,946
Jun 24, 2026
20.50
20.50
20.30
20.32
19.97
11,060
Jun 23, 2026
20.40
20.52
20.30
20.31
19.96
14,437
Jun 22, 2026
20.55
20.55
20.40
20.40
20.04
14,381
Jun 18, 2026
20.45
20.82
20.45
20.59
20.23
11,946
Jun 17, 2026
20.51
20.60
20.47
20.57
20.21
25,224
Jun 16, 2026
20.67
20.82
20.57
20.63
20.27
15,271
Jun 15, 2026
20.69
20.73
20.55
20.70
20.34
17,217
Jun 12, 2026
20.47
20.50
20.41
20.41
20.05
7,996
Jun 11, 2026
20.33
20.38
20.32
20.38
20.02
5,975
Jun 10, 2026
20.42
20.47
20.26
20.32
19.97
26,745
Jun 9, 2026
20.52
20.55
20.31
20.34
19.98
24,201
Jun 8, 2026
20.48
20.60
20.48
20.58
20.22
14,407
Jun 5, 2026
20.60
20.65
20.50
20.50
20.14
6,049
Jun 4, 2026
20.78
20.78
20.61
20.63
20.27
8,540
Jun 3, 2026
20.74
20.79
20.60
20.78
20.42
6,889
Jun 2, 2026
20.74
20.80
20.63
20.65
20.29
14,173
Jun 1, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
20.90
20.91
20.65
20.78
20.42
16,052
May 29, 2026
21.26
21.27
21.11
21.20
20.48
24,851
May 28, 2026
21.07
21.27
21.00
21.27
20.54
19,549
May 27, 2026
20.91
21.09
20.86
21.09
20.37
17,413
May 26, 2026
21.17
21.17
20.95
20.95
20.24
21,564
May 22, 2026
21.06
21.13
20.95
20.95
20.24
21,340
May 21, 2026
20.94
21.04
20.74
21.00
20.28
20,657
May 20, 2026
20.93
21.00
20.63
20.98
20.26
19,238
May 19, 2026
20.94
20.94
20.64
20.76
20.06
14,089
May 18, 2026
21.00
21.01
20.81
20.95
20.24
11,317
May 15, 2026
21.05
21.06
20.85
20.85
20.14
12,924
May 14, 2026
21.22
21.29
21.02
21.08
20.36
16,918
May 13, 2026
21.05
21.38
21.02
21.12
20.40
13,703
May 12, 2026
21.46
21.46
21.10
21.17
20.45
64,112
May 11, 2026
21.55
21.64
21.44
21.51
20.78
23,931
May 8, 2026
21.71
21.71
21.46
21.60
20.86
7,360
May 7, 2026
21.55
21.62
21.47
21.62
20.88
3,979
May 6, 2026
21.58
21.72
21.42
21.50
20.76
10,279
May 5, 2026
21.44
21.65
21.36
21.42
20.69
22,654
May 4, 2026
21.60
21.75
21.37
21.43
20.70
19,623
May 1, 2026
21.69
21.90
21.46
21.58
20.84
7,724
Apr 30, 2026
21.51
21.85
21.50
21.61
20.88
10,851
Apr 29, 2026
21.65
21.80
21.51
21.58
20.84
11,702
Apr 28, 2026
21.65
21.95
21.60
21.65
20.91
20,661
Apr 27, 2026
21.90
22.05
21.71
21.71
20.97
11,473
Apr 24, 2026
22.09
22.09
21.76
21.90
21.15
17,031
Apr 23, 2026
22.09
22.17
21.84
21.99
21.24
16,216
Apr 22, 2026
22.01
22.18
21.95
22.00
21.25
16,790
Apr 21, 2026
22.30
22.35
21.98
21.99
21.24
20,869
Apr 20, 2026
22.00
22.35
22.00
22.03
21.28
8,974
Apr 17, 2026
22.20
22.33
22.00
22.01
21.26
21,236
Apr 16, 2026
22.08
22.15
21.99
22.03
21.28
8,524
Apr 15, 2026
21.99
22.10
21.83
21.97
21.22
8,928
Apr 14, 2026
21.93
22.00
21.62
21.96
21.21
21,529
Apr 13, 2026
21.72
21.99
21.60
21.82
21.08
20,207
Apr 10, 2026
21.93
21.93
21.70
21.70
20.96
23,152
Apr 9, 2026
21.88
21.94
21.77
21.78
21.04
9,218
Apr 8, 2026
22.01
22.06
21.75
21.77
21.03
30,352
Apr 7, 2026
21.66
21.80
21.41
21.80
21.06
31,130
Apr 6, 2026
21.77
21.95
21.66
21.77
21.03
12,881
Apr 2, 2026
21.91
22.01
21.81
21.83
21.09
15,398
Apr 1, 2026
22.09
22.09
21.76
21.95
21.20
9,183
Mar 31, 2026
21.60
22.17
21.60
22.09
21.34
262,196
Mar 30, 2026
21.84
22.19
21.56
21.56
20.82
47,397
Mar 27, 2026
21.82
21.92
21.68
21.77
21.03
14,837
Mar 26, 2026
21.98
22.20
21.85
21.92
21.17
19,214
Mar 25, 2026
21.98
22.27
21.95
22.07
21.32
20,833
Mar 24, 2026
21.79
22.16
21.75
21.88
21.13
19,246
Mar 23, 2026
21.80
22.21
21.76
21.88
21.13
16,627
Mar 20, 2026
22.19
22.19
21.63
21.76
21.02
35,812
Mar 19, 2026
22.31
22.31
21.90
22.12
21.37
55,966
Mar 18, 2026
22.63
22.67
22.28
22.31
21.55
38,977
Mar 17, 2026
22.50
22.67
22.50
22.58
21.81
29,708
Mar 16, 2026
22.50
22.65
22.26
22.48
21.71
24,324
Mar 13, 2026
22.25
22.50
22.20
22.36
21.60
22,703
Mar 12, 2026
22.26
22.50
22.26
22.27
21.51
18,883
Mar 11, 2026
22.55
22.63
22.39
22.40
21.64
41,137
Mar 10, 2026
22.56
22.85
22.44
22.49
21.72
389
Mar 9, 2026
22.39
22.57
22.16
22.54
21.77
389
Mar 6, 2026
22.61
22.93
22.45
22.47
21.70
389
Mar 5, 2026
22.48
22.94
22.41
22.84
22.06
389
Mar 4, 2026
22.22
22.68
22.22
22.60
21.83
389
Mar 3, 2026
22.08
22.30
21.75
22.26
21.50
389
Mar 2, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
21.99
22.30
21.70
22.11
21.36
389
Feb 27, 2026
22.32
22.38
22.03
22.36
21.25
389
Feb 26, 2026
22.40
22.50
22.15
22.29
21.18
56,746
Feb 25, 2026
22.34
22.39
22.20
22.35
21.24
30,249
Feb 24, 2026
22.07
22.39
22.07
22.21
21.11
38,713
Feb 23, 2026
22.21
22.34
22.07
22.11
21.01
78,549
Feb 20, 2026
22.21
22.35
22.06
22.30
21.19
38,918
Feb 19, 2026
22.22
22.22
22.00
22.20
21.10
33,029
Feb 18, 2026
22.18
22.38
22.12
22.23
21.13
47,580
Feb 17, 2026
21.82
22.34
21.77
22.17
21.07
45,341
Feb 13, 2026
21.71
21.98
21.69
21.71
20.63
22,811
Feb 12, 2026
21.67
21.82
21.63
21.69
20.61
24,155
Feb 11, 2026
21.61
21.72
21.59
21.71
20.63
11,415
Feb 10, 2026
21.49
21.67
21.41
21.67
20.59
18,467
Feb 9, 2026
21.46
21.51
21.38
21.48
20.41
25,791
Feb 6, 2026
21.45
21.47
21.39
21.47
20.40
17,378
Feb 5, 2026
21.45
21.45
21.25
21.37
20.31
25,915
Feb 4, 2026
21.35
21.44
21.24
21.36
20.30
30,872
Feb 3, 2026
21.08
21.38
21.05
21.35
20.29
34,281
Feb 2, 2026
21.14
21.14
20.97
21.08
20.03
16,343
Jan 30, 2026
20.93
21.12
20.85
20.86
19.82
67,923
Jan 29, 2026
20.97
21.14
20.85
21.07
20.02
17,288
Jan 28, 2026
20.91
21.12
20.74
20.92
19.88
11,256
Jan 27, 2026
20.81
20.98
20.74
20.85
19.81
16,274
Jan 26, 2026
20.89
21.15
20.82
20.89
19.85
14,221
Jan 23, 2026
21.13
21.16
20.80
20.80
19.77
25,729
Jan 22, 2026
20.93
21.23
20.93
21.10
20.05
23,300
Jan 21, 2026
20.61
20.95
20.61
20.93
19.89
29,786
Jan 20, 2026
20.71
20.78
20.55
20.69
19.66
15,800
Jan 16, 2026
20.75
20.83
20.67
20.75
19.72
8,433
Jan 15, 2026
20.63
20.83
20.63
20.79
19.76
26,480
Jan 14, 2026
20.52
20.68
20.36
20.64
19.62
31,935
Jan 13, 2026
20.52
20.55
20.36
20.51
19.49
55,371
Jan 12, 2026
20.37
20.45
20.35
20.39
19.38
21,429
Jan 9, 2026
20.31
20.40
20.20
20.37
19.36
19,953
Jan 8, 2026
20.30
20.43
20.26
20.27
19.26
26,019
Jan 7, 2026
20.21
20.44
20.20
20.30
19.29
38,378
Jan 6, 2026
20.34
20.43
20.20
20.23
19.23
24,256
Jan 5, 2026
20.24
20.44
20.13
20.35
19.34
15,086
Jan 2, 2026
20.15
20.33
20.15
20.31
19.30
22,289
Dec 31, 2025
20.00
20.20
19.78
20.08
19.08
344,461
Dec 30, 2025
20.50
20.60
19.95
20.02
19.03
80,066
Dec 29, 2025
20.50
20.70
20.20
20.38
19.37
39,452
Dec 26, 2025
20.55
20.72
20.45
20.52
19.50
29,496
Dec 24, 2025
20.63
20.71
20.60
20.62
19.60
10,621
Dec 23, 2025
20.69
20.73
20.58
20.68
19.65
27,663
Dec 22, 2025
20.70
20.74
20.67
20.67
19.64
26,774
Dec 19, 2025
20.69
20.74
20.61
20.70
19.67
24,244
Dec 18, 2025
20.73
20.73
20.64
20.73
19.70
48,660
Dec 17, 2025
20.51
20.73
20.50
20.67
19.64
57,656
Dec 16, 2025
20.52
20.68
20.40
20.50
19.48
13,855
Dec 15, 2025
20.68
20.73
20.50
20.54
19.52
18,840
Dec 12, 2025
20.67
20.74
20.47
20.55
19.53
24,513
Dec 11, 2025
20.57
20.74
20.56
20.70
19.67
23,204
Dec 10, 2025
20.50
20.71
20.42
20.51
19.49
39,090
Dec 9, 2025
20.61
20.80
20.50
20.51
19.49
21,029
Dec 8, 2025
20.84
20.97
20.57
20.62
19.60
19,120
Dec 5, 2025
20.95
20.95
20.78
20.78
19.75
5,362
Dec 4, 2025
21.07
21.10
20.80
20.80
19.77
35,872
Dec 3, 2025
21.10
21.10
20.95
20.99
19.95
19,281
Dec 2, 2025
21.22
21.22
20.92
21.03
19.99
40,705
Dec 1, 2025
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
21.16
21.37
21.05
21.20
20.15
23,877
Nov 28, 2025
21.40
21.41
21.20
21.36
19.96
15,018
Nov 26, 2025
21.17
21.44
21.15
21.30
19.90
25,330
Nov 25, 2025
21.17
21.17
21.07
21.17
19.78
15,208
Nov 24, 2025
20.86
21.20
20.75
21.15
19.76
26,739
Nov 21, 2025
20.62
20.85
20.56
20.82
19.45
11,133
Nov 20, 2025
20.93
20.98
20.62
20.65
19.29
4,867
Nov 19, 2025
20.94
20.94
20.76
20.83
19.46
14,243
Nov 18, 2025
21.00
21.22
20.87
20.87
19.50
10,276
Nov 17, 2025
21.18
21.19
20.91
21.02
19.64
12,571
Nov 14, 2025
20.99
21.19
20.95
21.16
19.77
10,515
Nov 13, 2025
21.29
21.30
20.88
20.88
19.51
13,841
Nov 12, 2025
21.44
21.47
21.15
21.22
19.83
9,103
Nov 11, 2025
21.47
21.50
21.06
21.36
19.96
9,799
Nov 10, 2025
21.23
21.48
21.08
21.37
19.97
25,747
Nov 7, 2025
21.18
21.21
20.98
21.10
19.72
6,671
