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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$78.40$78.40268,700——
2016-12-29$78.55$78.55169,500——
2016-12-28$79.25$79.25181,000——
2016-12-27$80.25$80.25146,300——
2016-12-23$79.40$79.40198,200——
2016-12-22$78.75$78.75326,400——
2016-12-21$79.45$79.45375,900——
2016-12-20$81.20$81.20864,800——
2016-12-19$78.10$78.10458,600——
2016-12-16$77.15$77.151,237,700——
2016-12-15$77.90$77.90757,600——
2016-12-14$77.20$77.20635,600——
2016-12-13$77.50$77.50704,400——
2016-12-12$76.95$76.95717,000——
2016-12-09$78.50$78.50588,200——
2016-12-08$77.65$77.65702,600——
2016-12-07$75.15$75.15843,200——
2016-12-06$74.60$74.60652,900——
2016-12-05$74.15$74.15408,600——
2016-12-02$73.45$73.45513,900——
2016-12-01$74.00$74.00735,400——
2016-11-30$72.75$72.75853,900——
2016-11-29$71.30$71.303,528,800——
2016-11-28$73.15$73.15427,600——
2016-11-25$75.50$75.5083,400——
2016-11-23$75.35$75.35283,400——
2016-11-22$75.35$75.35340,600——
2016-11-21$73.45$73.45254,400——
2016-11-18$72.55$72.55379,900——
2016-11-17$71.80$71.80340,200——
2016-11-16$70.75$70.75622,300——
2016-11-15$70.75$70.75579,200——
2016-11-14$69.00$69.00955,200——
2016-11-11$68.15$68.15975,800——
2016-11-10$66.75$66.75731,700——
2016-11-09$63.45$63.45815,600——
2016-11-08$58.60$58.60201,400——
2016-11-07$59.05$59.05477,800——
2016-11-04$57.45$57.45375,500——
2016-11-03$57.25$57.25582,100——
2016-11-02$56.80$56.80392,700——
2016-11-01$58.80$58.80398,300——
2016-10-31$59.30$59.30390,700——
2016-10-28$58.90$58.90468,500——
2016-10-27$59.05$59.05344,300——
2016-10-26$58.55$58.55423,200——
2016-10-25$58.90$58.90390,200——
2016-10-24$59.65$59.65523,400——
2016-10-21$59.50$59.50832,000——
2016-10-20$57.25$57.25366,900——
2016-10-19$57.35$57.35414,100——
2016-10-18$56.30$56.30299,600——
2016-10-17$55.25$55.25191,300——
2016-10-14$55.45$55.45254,200——
2016-10-13$54.95$54.95237,400——
2016-10-12$56.55$56.55249,800——
2016-10-11$57.00$57.00571,700——
2016-10-10$57.25$57.25265,600——
2016-10-07$57.04$57.04333,500——
2016-10-06$57.47$57.47216,800——
2016-10-05$57.62$57.62435,000——
2016-10-04$55.60$55.60249,600——
2016-10-03$55.03$55.03313,000——
2016-09-30$54.92$54.92253,900——
2016-09-29$53.25$53.25228,200——
2016-09-28$54.33$54.33277,300——
2016-09-27$53.03$53.03358,100——
2016-09-26$52.56$52.56481,200——
2016-09-23$54.34$54.34538,600——
2016-09-22$54.04$54.04409,200——
2016-09-21$52.81$52.81417,600——
2016-09-20$52.09$52.09183,000——
2016-09-19$51.86$51.86260,800——
2016-09-16$51.79$51.79664,400——
2016-09-15$52.04$52.04440,600——
2016-09-14$51.04$51.04163,900——
2016-09-13$51.51$51.51336,600——
2016-09-12$52.50$52.50280,900——
2016-09-09$52.73$52.73303,000——
2016-09-08$52.85$52.85236,900——
2016-09-07$52.53$52.53310,000——
2016-09-06$51.98$51.98335,400——
2016-09-02$53.50$53.50440,300——
2016-09-01$52.49$52.49404,300——
2016-08-31$52.52$52.52399,000——
2016-08-30$52.94$52.94346,400——
2016-08-29$52.47$52.47456,400——
2016-08-26$51.80$51.80384,400——
2016-08-25$51.39$51.39318,300——
2016-08-24$50.86$50.86189,300——
2016-08-23$51.00$51.00525,200——
2016-08-22$50.86$50.86225,000——
2016-08-19$50.70$50.70270,000——
2016-08-18$51.17$51.17290,200——
2016-08-17$50.78$50.78255,100——
2016-08-16$50.42$50.42395,300——
2016-08-15$50.24$50.24259,500——
2016-08-12$49.13$49.13153,800——
2016-08-11$49.44$49.44187,400——
2016-08-10$48.96$48.96298,400——
2016-08-09$50.02$50.02170,600——
2016-08-08$49.92$49.92177,900——
2016-08-05$50.08$50.08491,900——
2016-08-04$47.84$47.84513,500——
2016-08-03$47.05$47.05554,100——
2016-08-02$46.28$46.28571,200——
2016-08-01$47.38$47.38418,900——
2016-07-29$48.54$48.54318,900——
2016-07-28$49.96$49.96325,800——
2016-07-27$49.84$49.84501,500——
2016-07-26$49.58$49.58308,600——
2016-07-25$48.97$48.97352,100——
2016-07-22$49.19$49.19636,300——
2016-07-21$48.93$48.931,116,700——
2016-07-20$50.18$50.18548,100——
2016-07-19$50.07$50.07503,900——
2016-07-18$49.85$49.85286,400——
2016-07-15$50.11$50.11378,500——
2016-07-14$49.74$49.74448,400——
2016-07-13$48.98$48.98315,900——
2016-07-12$48.82$48.82406,000——
2016-07-11$47.24$47.24280,100——
2016-07-08$46.17$46.17357,200——
2016-07-07$44.97$44.97279,800——
2016-07-06$44.33$44.33381,800——
2016-07-05$43.46$43.46373,900——
2016-07-01$45.43$45.43627,800——
2016-06-30$46.76$46.76627,300——
2016-06-29$45.65$45.65834,300——
2016-06-28$43.24$43.24597,900——
2016-06-27$41.63$41.63841,400——
2016-06-24$44.95$44.951,178,700——
2016-06-23$50.28$50.28474,000——
2016-06-22$48.08$48.08339,400——
2016-06-21$48.06$48.06349,200——
2016-06-20$48.13$48.13423,300——
2016-06-17$47.19$47.191,380,900——
2016-06-16$46.02$46.02783,300——
2016-06-15$47.38$47.38418,300——
2016-06-14$46.98$46.98428,100——
2016-06-13$48.50$48.50456,600——
2016-06-10$48.68$48.68377,200——
2016-06-09$49.32$49.32400,000——
2016-06-08$49.89$49.89303,300——
2016-06-07$49.96$49.96381,600——
2016-06-06$50.40$50.40493,100——
2016-06-03$49.62$49.62584,100——
2016-06-02$50.75$50.75508,600——
2016-06-01$50.85$50.85615,900——
2016-05-31$51.24$51.24450,500——
2016-05-27$51.07$51.07360,600——
2016-05-26$50.28$50.28432,700——
2016-05-25$50.59$50.59600,100——
2016-05-24$49.21$49.21641,700——
2016-05-23$47.67$47.67518,400——
2016-05-20$47.09$47.09396,600——
2016-05-19$45.60$45.60601,400——
2016-05-18$46.75$46.75583,400——
2016-05-17$43.97$43.97481,900——
2016-05-16$43.73$43.73340,400——
2016-05-13$42.23$42.23287,800——
2016-05-12$43.59$43.59374,900——
2016-05-11$43.99$43.99477,300——
2016-05-10$43.31$43.31433,500——
2016-05-09$42.26$42.26382,700——
2016-05-06$42.36$42.36378,000——
2016-05-05$42.24$42.24325,500——
2016-05-04$42.82$42.82442,600——
2016-05-03$43.81$43.81578,000——
2016-05-02$45.51$45.51329,300——
2016-04-29$45.82$45.82503,700——
2016-04-28$45.81$45.81633,500——
2016-04-27$46.39$46.39806,900——
2016-04-26$45.86$45.86567,100——
2016-04-25$44.37$44.37491,500——
2016-04-22$45.07$45.07702,000——
2016-04-21$44.37$44.371,088,500——
2016-04-20$43.96$43.961,114,100——
2016-04-19$41.89$41.89873,800——
2016-04-18$41.19$41.19605,400——
2016-04-15$40.80$40.80514,300——
2016-04-14$40.75$40.75636,700——
2016-04-13$40.10$40.10773,900——
2016-04-12$37.78$37.78508,700——
2016-04-11$36.21$36.21459,700——
2016-04-08$35.15$35.15649,800——
2016-04-07$34.95$34.95495,700——
2016-04-06$36.51$36.51368,900——
2016-04-05$35.73$35.73347,400——
2016-04-04$36.30$36.30413,700——
2016-04-01$36.55$36.55950,300——
2016-03-31$38.38$38.38593,500——
2016-03-30$38.61$38.61551,500——
2016-03-29$37.74$37.74840,600——
2016-03-28$37.90$37.90369,200——
2016-03-24$38.69$38.69457,400——
2016-03-23$38.86$38.86734,500——
2016-03-22$39.99$39.99440,000——
2016-03-21$40.34$40.34504,400——
2016-03-18$40.44$40.442,444,500——
2016-03-17$38.59$38.59790,000——
2016-03-16$36.53$36.53602,000——
2016-03-15$36.80$36.80325,400——
2016-03-14$37.59$37.59600,000——
2016-03-11$38.96$38.96476,000——
2016-03-10$37.30$37.30434,400——
2016-03-09$36.65$36.65386,400——
2016-03-08$36.85$36.85457,900——
2016-03-07$38.94$38.94500,200——
2016-03-04$38.59$38.59716,300——
2016-03-03$37.91$37.91945,500——
2016-03-02$35.88$35.88583,300——
2016-03-01$34.26$34.26571,200——
2016-02-29$32.33$32.33707,000——
2016-02-26$33.35$33.35650,800——
2016-02-25$31.90$31.90648,300——
2016-02-24$31.33$31.33960,000——
2016-02-23$32.50$32.50642,600——
2016-02-22$34.33$34.33475,900——
2016-02-19$32.95$32.95290,600——
2016-02-18$32.77$32.77467,500——
2016-02-17$33.89$33.89575,200——
2016-02-16$33.97$33.97496,800——
2016-02-12$32.73$32.73529,900——
2016-02-11$30.89$30.89569,400——
2016-02-10$31.73$31.73758,600——
2016-02-09$32.42$32.42513,900——
2016-02-08$32.58$32.58721,800——
2016-02-05$33.78$33.78489,000——
2016-02-04$35.30$35.30616,100——
2016-02-03$34.70$34.70702,700——
2016-02-02$33.92$33.92441,500——
2016-02-01$34.85$34.85692,200——
2016-01-29$35.70$35.701,287,300——
2016-01-28$36.34$36.341,514,700——
2016-01-27$34.99$34.991,775,600——
2016-01-26$33.00$33.00848,400——
2016-01-25$32.30$32.30930,800——
2016-01-22$33.46$33.461,297,500——
2016-01-21$33.70$33.703,439,200——
2016-01-20$37.58$37.581,235,200——
2016-01-19$38.67$38.67998,100——
2016-01-15$39.83$39.83796,700——
2016-01-14$41.00$41.00955,200——
2016-01-13$41.18$41.18652,900——
2016-01-12$43.38$43.38621,600——
2016-01-11$44.43$44.43684,500——
2016-01-08$44.47$44.47618,500——
2016-01-07$45.87$45.87577,700——
2016-01-06$47.39$47.39633,200——
2016-01-05$47.59$47.59555,800——
2016-01-04$48.19$48.19704,600——