Texas Capital Bancshares (TXCP) Historical Prices

150 Followers

Time Period

Events

TXCP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	100.63	100.99	98.05	99.51	99.51	-0.31%	324,386	0.62
Nov 10, 2026	100.29	101.80	97.99	99.82	99.82	-1.20%	428,227	0.83
Nov 09, 2026	104.00	105.89	99.94	101.26	101.26	+0.23%	240,325	0.46
Nov 06, 2026	103.06	104.04	99.10	101.03	101.03	-2.00%	535,482	1.04
Nov 05, 2026	106.75	107.87	101.99	103.09	103.09	-2.77%	472,547	0.92
Nov 04, 2026	106.38	106.82	102.75	106.03	106.03	+2.60%	738,644	1.46
Nov 03, 2026	103.57	107.00	102.83	103.34	103.34	-0.75%	497,370	0.99
Nov 02, 2026	103.01	106.23	102.92	104.12	104.12	+2.31%	471,844	0.94
Oct 30, 2026	103.37	103.37	101.40	101.77	101.77	-0.90%	307,396	0.61
Oct 29, 2026	102.35	103.99	102.35	102.69	102.69	+1.14%	424,429	0.84
Oct 28, 2026	100.20	101.80	99.83	101.53	101.53	+0.52%	622,919	1.25
Oct 27, 2026	101.38	102.38	99.35	101.00	101.00	-0.60%	352,005	0.70
Oct 26, 2026	101.35	103.05	100.93	101.61	101.61	-0.37%	570,185	1.14
Oct 23, 2026	98.15	102.35	98.15	101.99	101.99	+3.25%	1,051,465	2.14
Oct 22, 2026	94.89	99.00	94.18	98.78	98.78	+5.66%	1,052,146	2.18
Oct 21, 2026	91.58	93.64	91.04	93.49	93.49	+2.67%	580,268	1.20
Oct 20, 2026	90.07	92.54	89.62	91.06	91.06	+0.81%	440,129	0.89
Oct 19, 2026	90.84	91.65	90.33	90.33	90.33	-0.90%	335,161	0.67
Oct 16, 2026	90.63	93.15	90.17	91.15	91.15	+0.50%	297,534	0.59
Oct 15, 2026	89.14	90.78	87.76	90.70	90.70	+2.47%	336,465	0.67
Oct 14, 2026	88.73	89.77	87.75	88.51	88.51	-1.27%	1,133,772	2.30
Oct 13, 2026	90.04	91.36	88.86	89.65	89.65	+0.08%	480,153	0.97
Oct 12, 2026	89.79	91.31	88.64	89.58	89.58	-0.84%	437,140	0.88
Oct 09, 2026	92.00	94.68	90.34	90.34	90.34	-2.22%	446,286	0.90
Oct 08, 2026	90.94	92.39	88.64	92.39	92.39	+2.00%	919,952	1.88
Oct 07, 2026	91.79	92.27	90.26	90.58	90.58	-2.57%	863,598	1.80
Oct 06, 2026	93.76	94.71	92.84	92.97	92.97	-0.77%	466,083	0.97
Oct 05, 2026	93.79	94.50	93.00	93.69	93.69	-0.07%	665,932	1.39
Oct 02, 2026	94.07	95.08	93.14	93.76	93.76	+0.60%	656,968	1.38
Oct 01, 2026	92.64	93.32	90.76	93.20	93.20	+0.19%	604,152	1.27
Sep 30, 2026	93.24	93.86	92.55	93.02	93.02	-0.31%	807,598	1.75
Sep 29, 2026	95.11	95.35	92.91	93.31	93.31	-1.47%	610,703	1.33
Sep 28, 2026	95.69	95.80	94.45	94.70	94.70	-1.17%	610,168	1.33
Sep 25, 2026	95.00	96.25	94.55	95.82	95.82	+1.26%	594,704	1.29
Sep 24, 2026	94.62	94.99	93.28	94.63	94.63	+0.48%	779,123	1.71
Sep 23, 2026	94.39	95.18	94.04	94.17	94.17	-0.32%	475,702	1.02
Sep 22, 2026	95.16	95.66	94.46	94.47	94.47	-0.56%	363,478	0.77
Sep 21, 2026	95.49	95.49	94.95	95.00	95.00	+0.11%	262,152	0.55
Sep 18, 2026	94.23	95.41	93.88	94.90	94.90	+0.44%	1,043,005	2.23
Sep 17, 2026	95.68	95.99	94.39	94.48	94.48	-0.89%	412,787	0.88
Sep 16, 2026	97.46	97.68	94.72	95.33	95.33	-2.50%	710,542	1.56
Sep 15, 2026	98.43	98.81	97.43	97.77	97.77	-0.68%	526,475	1.13
Sep 14, 2026	98.59	99.63	97.69	98.44	98.44	-0.66%	486,018	1.03
Sep 11, 2026	99.82	99.89	98.36	99.09	99.09	+0.19%	502,253	1.06
Sep 10, 2026	97.56	98.97	96.94	98.90	98.90	+1.37%	529,245	1.12
Sep 09, 2026	97.18	97.72	95.98	97.56	97.56	-0.13%	524,690	1.11
Sep 08, 2026	98.23	98.63	97.31	97.69	97.69	-0.96%	373,638	0.79
Sep 07, 2026	97.10	98.94	97.00	98.64	98.64	0.00%	0	0.00
Sep 04, 2026	97.10	98.94	97.00	98.64	98.64	+0.85%	298,022	0.61
Sep 03, 2026	97.32	98.43	96.81	97.81	97.81	+1.17%	372,099	0.76

Texas Capital Bancshares historical prices

Texas Capital Bancshares (TXCP) Historical Prices

Become an Expert with TipRanks Premium