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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$62.20$62.20479,600——
2013-12-30$61.19$61.19448,100——
2013-12-27$61.30$61.30210,800——
2013-12-26$61.47$61.47361,900——
2013-12-24$61.65$61.65215,900——
2013-12-23$61.50$61.50524,600——
2013-12-20$60.78$60.782,347,300——
2013-12-19$59.47$59.47539,100——
2013-12-18$59.62$59.62727,500——
2013-12-17$58.32$58.32580,800——
2013-12-16$58.51$58.51562,700——
2013-12-13$57.01$57.01359,300——
2013-12-12$56.49$56.49430,200——
2013-12-11$55.55$55.55393,500——
2013-12-10$56.16$56.16336,900——
2013-12-09$56.74$56.74320,900——
2013-12-06$56.48$56.48383,100——
2013-12-05$55.49$55.49236,600——
2013-12-04$55.15$55.15275,000——
2013-12-03$55.39$55.39235,600——
2013-12-02$55.37$55.37254,600——
2013-11-29$56.17$56.1792,600——
2013-11-27$56.31$56.31258,700——
2013-11-26$56.00$56.00246,000——
2013-11-25$55.50$55.50353,000——
2013-11-22$55.08$55.08251,900——
2013-11-21$54.23$54.23295,200——
2013-11-20$52.95$52.95491,800——
2013-11-19$52.59$52.59393,600——
2013-11-18$52.72$52.72359,500——
2013-11-15$52.68$52.68539,300——
2013-11-14$52.64$52.64338,700——
2013-11-13$52.30$52.30401,900——
2013-11-12$52.05$52.05322,000——
2013-11-11$52.26$52.26180,300——
2013-11-08$52.98$52.98560,100——
2013-11-07$51.45$51.45168,000——
2013-11-06$52.18$52.18225,900——
2013-11-05$51.96$51.96185,300——
2013-11-04$52.13$52.13275,100——
2013-11-01$51.99$51.99435,500——
2013-10-31$52.05$52.05274,300——
2013-10-30$53.05$53.05460,200——
2013-10-29$52.79$52.79682,100——
2013-10-28$54.95$54.95520,000——
2013-10-25$53.77$53.77762,100——
2013-10-24$53.75$53.751,687,200——
2013-10-23$47.80$47.80450,000——
2013-10-22$48.31$48.31500,800——
2013-10-21$48.49$48.49281,000——
2013-10-18$48.88$48.88349,300——
2013-10-17$48.50$48.50243,800——
2013-10-16$47.90$47.90317,000——
2013-10-15$47.95$47.95306,600——
2013-10-14$48.10$48.10315,700——
2013-10-11$47.60$47.60201,600——
2013-10-10$46.21$46.21195,300——
2013-10-09$45.75$45.75339,500——
2013-10-08$44.75$44.75192,900——
2013-10-07$44.95$44.95167,000——
2013-10-04$45.88$45.88146,900——
2013-10-03$45.75$45.75274,300——
2013-10-02$45.43$45.43227,900——
2013-10-01$46.18$46.18215,300——
2013-09-30$45.89$45.89239,500——
2013-09-27$45.59$45.59147,400——
2013-09-26$45.88$45.88121,300——
2013-09-25$45.95$45.95110,700——
2013-09-24$45.87$45.87292,700——
2013-09-23$45.59$45.59288,000——
2013-09-20$46.14$46.14472,500——
2013-09-19$45.39$45.39357,100——
2013-09-18$45.29$45.29291,900——
2013-09-17$45.24$45.24387,300——
2013-09-16$45.37$45.37334,700——
2013-09-13$45.71$45.71285,600——
2013-09-12$45.32$45.32326,500——
2013-09-11$45.26$45.26230,400——
2013-09-10$45.77$45.77192,400——
2013-09-09$45.17$45.17244,200——
2013-09-06$45.35$45.35257,200——
2013-09-05$44.90$44.90239,100——
2013-09-04$43.87$43.87179,700——
2013-09-03$43.90$43.90194,100——
2013-08-30$44.08$44.08171,700——
2013-08-29$45.30$45.30121,000——
2013-08-28$44.91$44.91152,400——
2013-08-27$44.86$44.86361,700——
2013-08-26$45.86$45.86101,100——
2013-08-23$46.24$46.24147,500——
2013-08-22$45.84$45.84107,200——
2013-08-21$45.08$45.08148,600——
2013-08-20$45.39$45.39203,400——
2013-08-19$44.31$44.31128,900——
2013-08-16$44.86$44.86153,300——
2013-08-15$44.65$44.65231,700——
2013-08-14$45.03$45.03138,500——
2013-08-13$44.99$44.99139,000——
2013-08-12$44.95$44.95158,600——
2013-08-09$45.00$45.00254,500——
2013-08-08$45.14$45.14286,600——
2013-08-07$45.02$45.02192,200——
2013-08-06$45.60$45.60278,500——
2013-08-05$46.36$46.36251,200——
2013-08-02$45.97$45.97379,400——
2013-08-01$45.72$45.72541,900——
2013-07-31$45.49$45.49516,200——
2013-07-30$45.96$45.96498,100——
2013-07-29$46.59$46.59446,700——
2013-07-26$47.46$47.46492,400——
2013-07-25$48.00$48.001,376,000——
2013-07-24$46.80$46.801,591,400——
2013-07-23$49.52$49.52199,800——
2013-07-22$49.22$49.22277,800——
2013-07-19$49.00$49.00264,800——
2013-07-18$49.66$49.66381,500——
2013-07-17$47.66$47.66177,500——
2013-07-16$47.44$47.44245,800——
2013-07-15$47.52$47.52369,800——
2013-07-12$47.33$47.33262,800——
2013-07-11$47.20$47.20325,200——
2013-07-10$47.65$47.65397,100——
2013-07-09$48.75$48.75513,700——
2013-07-08$47.79$47.79401,100——
2013-07-05$47.23$47.23306,700——
2013-07-03$46.20$46.20197,800——
2013-07-02$45.53$45.53493,100——
2013-07-01$44.96$44.96317,000——
2013-06-28$44.36$44.361,387,900——
2013-06-27$44.71$44.71413,000——
2013-06-26$43.70$43.70252,200——
2013-06-25$43.27$43.27424,700——
2013-06-24$41.93$41.93689,100——
2013-06-21$41.93$41.93812,000——
2013-06-20$42.38$42.38410,700——
2013-06-19$43.49$43.49215,700——
2013-06-18$43.32$43.32230,100——
2013-06-17$43.07$43.07192,300——
2013-06-14$43.20$43.20148,200——
2013-06-13$44.54$44.54236,700——
2013-06-12$43.90$43.90285,400——
2013-06-11$44.38$44.38374,400——
2013-06-10$44.77$44.77307,000——
2013-06-07$44.45$44.45250,000——
2013-06-06$44.00$44.00319,900——
2013-06-05$43.23$43.23286,400——
2013-06-04$43.72$43.72357,700——
2013-06-03$43.91$43.91360,200——
2013-05-31$44.18$44.18289,400——
2013-05-30$45.17$45.17340,200——
2013-05-29$44.14$44.14250,600——
2013-05-28$44.55$44.55330,300——
2013-05-24$43.56$43.56358,400——
2013-05-23$42.33$42.33328,700——
2013-05-22$42.58$42.58466,300——
2013-05-21$43.28$43.28498,900——
2013-05-20$44.00$44.00287,100——
2013-05-17$44.28$44.28361,100——
2013-05-16$44.36$44.36321,400——
2013-05-15$44.40$44.40639,900——
2013-05-14$44.67$44.67466,000——
2013-05-13$44.60$44.60474,700——
2013-05-10$44.77$44.77558,200——
2013-05-09$44.71$44.71554,900——
2013-05-08$44.40$44.40436,800——
2013-05-07$43.98$43.98212,300——
2013-05-06$43.23$43.23369,500——
2013-05-03$42.20$42.20433,000——
2013-05-02$41.77$41.77532,800——
2013-05-01$40.83$40.83732,300——
2013-04-30$41.66$41.66279,700——
2013-04-29$41.35$41.35404,300——
2013-04-26$41.33$41.33838,800——
2013-04-25$39.57$39.571,167,400——
2013-04-24$40.54$40.54463,000——
2013-04-23$40.99$40.99433,900——
2013-04-22$39.87$39.87394,200——
2013-04-19$39.65$39.65506,000——
2013-04-18$38.64$38.64423,200——
2013-04-17$39.17$39.17616,800——
2013-04-16$39.90$39.90535,400——
2013-04-15$40.07$40.07397,200——
2013-04-12$41.12$41.12309,300——
2013-04-11$41.56$41.56731,200——
2013-04-10$42.31$42.31426,300——
2013-04-09$41.96$41.96378,200——
2013-04-08$42.35$42.35488,300——
2013-04-05$41.97$41.97391,100——
2013-04-04$41.60$41.60839,100——
2013-04-03$40.95$40.95548,100——
2013-04-02$40.60$40.60530,400——
2013-04-01$40.45$40.45523,400——
2013-03-28$40.45$40.45389,200——
2013-03-27$40.80$40.80195,600——
2013-03-26$40.70$40.70295,800——
2013-03-25$40.06$40.06638,000——
2013-03-22$41.21$41.211,433,800——
2013-03-21$40.83$40.83387,600——
2013-03-20$40.95$40.95443,800——
2013-03-19$40.98$40.98415,800——
2013-03-18$41.66$41.66270,700——
2013-03-15$42.39$42.39595,600——
2013-03-14$42.30$42.30270,100——
2013-03-13$42.14$42.14382,600——
2013-03-12$42.65$42.65481,100——
2013-03-11$43.05$43.05440,800——
2013-03-08$43.19$43.19334,600——
2013-03-07$42.74$42.74303,200——
2013-03-06$42.49$42.49434,000——
2013-03-05$41.86$41.86954,600——
2013-03-04$41.76$41.76500,000——
2013-03-01$42.38$42.38273,500——
2013-02-28$42.26$42.26256,500——
2013-02-27$41.85$41.85299,500——
2013-02-26$41.83$41.83458,800——
2013-02-25$41.77$41.77371,500——
2013-02-22$42.65$42.65792,800——
2013-02-21$43.68$43.68357,600——
2013-02-20$43.71$43.71413,400——
2013-02-19$44.39$44.39383,700——
2013-02-15$44.14$44.14395,600——
2013-02-14$44.30$44.30427,500——
2013-02-13$44.10$44.10663,400——
2013-02-12$44.03$44.03414,300——
2013-02-11$43.34$43.34290,000——
2013-02-08$42.86$42.86354,700——
2013-02-07$42.66$42.66331,500——
2013-02-06$42.52$42.52303,100——
2013-02-05$41.95$41.95358,700——
2013-02-04$41.36$41.36545,400——
2013-02-01$41.56$41.56421,000——
2013-01-31$41.40$41.40493,600——
2013-01-30$41.65$41.65760,200——
2013-01-29$42.17$42.17542,400——
2013-01-28$42.32$42.32553,800——
2013-01-25$42.32$42.32960,800——
2013-01-24$42.05$42.052,521,500——
2013-01-23$46.10$46.10301,000——
2013-01-22$47.01$47.01355,100——
2013-01-18$46.52$46.52407,700——
2013-01-17$46.81$46.81254,200——
2013-01-16$46.44$46.44221,900——
2013-01-15$46.48$46.48233,700——
2013-01-14$46.23$46.23213,500——
2013-01-11$45.74$45.74456,200——
2013-01-10$46.26$46.26227,900——
2013-01-09$46.23$46.23260,000——
2013-01-08$46.33$46.33222,500——
2013-01-07$47.09$47.09202,100——
2013-01-04$47.32$47.32297,900——
2013-01-03$46.65$46.65274,600——
2013-01-02$46.79$46.79533,100——