NASDAQ:TCBI | Historical Stock Price | TEXAS CAPITAL BANCSHARES INC/TX

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.59$11.54$20.20$35.35$61.86$108.272003-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$44.82$44.82197,500——
2012-12-28$44.56$44.56216,400——
2012-12-27$44.41$44.41240,700——
2012-12-26$44.87$44.87125,300——
2012-12-24$44.96$44.96131,800——
2012-12-21$45.36$45.36975,800——
2012-12-20$45.81$45.81242,200——
2012-12-19$45.66$45.66214,000——
2012-12-18$45.06$45.06283,700——
2012-12-17$44.43$44.43426,700——
2012-12-14$44.34$44.34192,700——
2012-12-13$44.56$44.56161,400——
2012-12-12$45.21$45.21224,000——
2012-12-11$45.34$45.34370,100——
2012-12-10$44.81$44.81267,400——
2012-12-07$44.55$44.55441,100——
2012-12-06$44.99$44.99307,600——
2012-12-05$44.78$44.78384,300——
2012-12-04$44.75$44.75301,200——
2012-12-03$44.99$44.99253,200——
2012-11-30$45.04$45.04248,400——
2012-11-29$44.95$44.95194,000——
2012-11-28$44.83$44.83319,700——
2012-11-27$44.25$44.25233,500——
2012-11-26$44.50$44.50495,900——
2012-11-23$45.19$45.19121,400——
2012-11-21$43.72$43.72205,900——
2012-11-20$44.28$44.28346,500——
2012-11-19$43.78$43.78325,700——
2012-11-16$43.16$43.16520,400——
2012-11-15$42.21$42.21691,500——
2012-11-14$43.37$43.37410,600——
2012-11-13$44.55$44.55228,300——
2012-11-12$45.36$45.36192,800——
2012-11-09$45.28$45.28334,500——
2012-11-08$45.66$45.66257,800——
2012-11-07$46.19$46.19284,800——
2012-11-06$48.14$48.14254,700——
2012-11-05$47.42$47.42227,600——
2012-11-02$46.60$46.60332,700——
2012-11-01$47.98$47.98264,200——
2012-10-31$47.47$47.47270,200——
2012-10-26$46.85$46.85416,300——
2012-10-25$46.78$46.782,179,100——
2012-10-24$47.40$47.40354,100——
2012-10-23$46.88$46.88817,200——
2012-10-22$47.96$47.96410,400——
2012-10-19$47.32$47.32440,200——
2012-10-18$47.48$47.48222,100——
2012-10-17$47.67$47.67607,700——
2012-10-16$47.44$47.44459,500——
2012-10-15$47.63$47.63805,500——
2012-10-12$47.24$47.241,972,400——
2012-10-11$50.46$50.46300,700——
2012-10-10$50.61$50.61367,100——
2012-10-09$50.64$50.64445,500——
2012-10-08$51.15$51.15440,200——
2012-10-05$51.62$51.62349,300——
2012-10-04$51.03$51.03244,400——
2012-10-03$50.08$50.08368,100——
2012-10-02$49.84$49.84362,300——
2012-10-01$50.24$50.24477,100——
2012-09-28$49.71$49.71455,400——
2012-09-27$49.90$49.90642,100——
2012-09-26$48.36$48.36406,000——
2012-09-25$48.62$48.62667,200——
2012-09-24$48.00$48.00257,700——
2012-09-21$48.18$48.18608,900——
2012-09-20$47.57$47.57203,300——
2012-09-19$47.58$47.58320,400——
2012-09-18$47.79$47.79613,400——
2012-09-17$47.50$47.50412,500——
2012-09-14$48.59$48.59606,500——
2012-09-13$47.61$47.61362,900——
2012-09-12$46.78$46.78239,000——
2012-09-11$46.97$46.97264,800——
2012-09-10$46.40$46.40263,700——
2012-09-07$47.01$47.01283,900——
2012-09-06$47.14$47.14411,200——
2012-09-05$45.69$45.69745,200——
2012-09-04$47.27$47.27459,300——
2012-08-31$46.02$46.02715,400——
2012-08-30$45.41$45.41244,500——
2012-08-29$45.56$45.56485,000——
2012-08-28$45.40$45.40515,100——
2012-08-27$44.30$44.30316,700——
2012-08-24$43.76$43.76264,700——
2012-08-23$43.57$43.57398,800——
2012-08-22$44.36$44.36302,800——
2012-08-21$44.94$44.94370,900——
2012-08-20$44.95$44.95611,000——
2012-08-17$44.42$44.42362,700——
2012-08-16$43.98$43.98166,700——
2012-08-15$43.98$43.98216,500——
2012-08-14$43.83$43.83246,300——
2012-08-13$44.04$44.04274,100——
2012-08-10$43.68$43.68165,800——
2012-08-09$44.01$44.01349,900——
2012-08-08$43.80$43.80320,600——
2012-08-07$43.60$43.60379,500——
2012-08-06$43.32$43.32288,000——
2012-08-03$43.59$43.59477,000——
2012-08-02$42.25$42.25323,800——
2012-08-01$42.59$42.59427,400——
2012-07-31$43.09$43.09279,000——
2012-07-30$43.52$43.52557,500——
2012-07-27$43.83$43.832,269,700——
2012-07-26$41.01$41.01836,700——
2012-07-25$40.86$40.86494,600——
2012-07-24$40.36$40.36258,500——
2012-07-23$40.43$40.43500,600——
2012-07-20$41.28$41.28365,200——
2012-07-19$41.85$41.85419,000——
2012-07-18$42.69$42.69298,900——
2012-07-17$43.03$43.03221,700——
2012-07-16$42.56$42.56326,200——
2012-07-13$43.31$43.31870,100——
2012-07-12$41.31$41.31209,300——
2012-07-11$40.99$40.99273,200——
2012-07-10$41.08$41.08361,500——
2012-07-09$40.79$40.79300,700——
2012-07-06$41.48$41.48130,500——
2012-07-05$41.64$41.64202,300——
2012-07-03$41.65$41.65202,300——
2012-07-02$41.05$41.05525,700——
2012-06-29$40.39$40.39459,700——
2012-06-28$40.40$40.40247,800——
2012-06-27$39.92$39.92246,100——
2012-06-26$39.76$39.76370,100——
2012-06-25$39.36$39.36355,600——
2012-06-22$39.62$39.621,642,200——
2012-06-21$39.16$39.16621,400——
2012-06-20$41.05$41.05922,600——
2012-06-19$40.00$40.00859,400——
2012-06-18$38.79$38.79427,500——
2012-06-15$38.98$38.98555,100——
2012-06-14$39.18$39.18306,800——
2012-06-13$38.76$38.76545,200——
2012-06-12$38.85$38.85478,300——
2012-06-11$38.59$38.59662,500——
2012-06-08$38.79$38.79431,300——
2012-06-07$38.25$38.25371,100——
2012-06-06$38.07$38.07336,700——
2012-06-05$37.18$37.18336,900——
2012-06-04$37.25$37.25595,000——
2012-06-01$37.49$37.49558,200——
2012-05-31$38.78$38.78553,500——
2012-05-30$37.87$37.87332,200——
2012-05-29$38.61$38.61376,200——
2012-05-25$38.42$38.42390,100——
2012-05-24$37.92$37.92594,900——
2012-05-23$36.96$36.96227,000——
2012-05-22$36.76$36.76298,000——
2012-05-21$36.61$36.61412,500——
2012-05-18$36.35$36.35388,700——
2012-05-17$37.19$37.19429,200——
2012-05-16$37.82$37.82354,400——
2012-05-15$37.98$37.98217,000——
2012-05-14$37.94$37.94342,300——
2012-05-11$38.71$38.71606,100——
2012-05-10$38.08$38.08408,000——
2012-05-09$36.89$36.89591,900——
2012-05-08$36.85$36.85271,500——
2012-05-07$36.98$36.98211,000——
2012-05-04$36.75$36.75368,200——
2012-05-03$37.17$37.17217,900——
2012-05-02$37.53$37.53313,900——
2012-05-01$37.53$37.53353,700——
2012-04-30$37.71$37.71691,500——
2012-04-27$38.25$38.25839,900——
2012-04-26$37.21$37.211,166,500——
2012-04-25$34.78$34.78227,300——
2012-04-24$34.00$34.00198,400——
2012-04-23$33.52$33.52178,600——
2012-04-20$34.31$34.31205,200——
2012-04-19$33.94$33.94182,300——
2012-04-18$34.12$34.12213,400——
2012-04-17$34.38$34.38259,600——
2012-04-16$33.54$33.54172,800——
2012-04-13$33.15$33.15257,100——
2012-04-12$33.83$33.83152,000——
2012-04-11$33.47$33.47173,200——
2012-04-10$32.82$32.82327,000——
2012-04-09$33.57$33.57195,800——
2012-04-05$34.38$34.3889,500——
2012-04-04$34.46$34.46257,600——
2012-04-03$35.35$35.35331,900——
2012-04-02$35.43$35.43301,700——
2012-03-30$34.62$34.62164,900——
2012-03-29$35.10$35.10373,400——
2012-03-28$35.15$35.15421,800——
2012-03-27$34.91$34.91525,100——
2012-03-26$35.75$35.75274,100——
2012-03-23$35.63$35.63260,300——
2012-03-22$34.73$34.73251,400——
2012-03-21$35.19$35.19511,600——
2012-03-20$35.44$35.44245,100——
2012-03-19$36.14$36.14354,300——
2012-03-16$35.24$35.24409,200——
2012-03-15$34.91$34.91427,100——
2012-03-14$34.68$34.68585,900——
2012-03-13$35.55$35.55277,800——
2012-03-12$34.37$34.37209,300——
2012-03-09$34.60$34.60336,300——
2012-03-08$34.33$34.33301,700——
2012-03-07$33.76$33.76363,200——
2012-03-06$33.26$33.26532,200——
2012-03-05$34.25$34.25315,100——
2012-03-02$33.63$33.63317,800——
2012-03-01$34.19$34.19329,700——
2012-02-29$33.89$33.89460,500——
2012-02-28$33.97$33.97661,300——
2012-02-27$33.14$33.14415,500——
2012-02-24$32.80$32.80599,800——
2012-02-23$33.75$33.75313,900——
2012-02-22$32.85$32.85362,100——
2012-02-21$33.49$33.49478,400——
2012-02-17$32.95$32.95333,900——
2012-02-16$33.47$33.47284,300——
2012-02-15$32.61$32.61317,000——
2012-02-14$32.65$32.65235,300——
2012-02-13$32.75$32.75220,800——
2012-02-10$32.38$32.38766,500——
2012-02-09$32.75$32.75239,200——
2012-02-08$32.90$32.90433,000——
2012-02-07$32.98$32.98335,600——
2012-02-06$33.09$33.09192,900——
2012-02-03$33.11$33.11441,900——
2012-02-02$32.89$32.89382,700——
2012-02-01$32.77$32.77384,900——
2012-01-31$31.72$31.72236,600——
2012-01-30$31.58$31.58470,000——
2012-01-27$31.64$31.64401,700——
2012-01-26$31.50$31.501,260,400——
2012-01-25$32.28$32.28276,800——
2012-01-24$32.08$32.08381,000——
2012-01-23$32.18$32.18251,100——
2012-01-20$32.67$32.67289,100——
2012-01-19$32.05$32.05183,200——
2012-01-18$32.13$32.13283,800——
2012-01-17$31.75$31.75408,000——
2012-01-13$31.73$31.73365,600——
2012-01-12$31.94$31.94365,100——
2012-01-11$32.06$32.06324,500——
2012-01-10$32.41$32.41506,500——
2012-01-09$32.67$32.67710,800——
2012-01-06$31.77$31.77335,400——
2012-01-05$31.80$31.80884,200——
2012-01-04$31.60$31.60954,700——
2012-01-03$31.63$31.63672,000——