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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$56.77$56.77399,800——
2019-12-30$56.63$56.63283,900——
2019-12-27$57.01$57.01231,400——
2019-12-26$57.64$57.64240,000——
2019-12-24$57.97$57.97156,900——
2019-12-23$57.89$57.89874,300——
2019-12-20$59.25$59.25767,700——
2019-12-19$59.99$59.99702,900——
2019-12-18$60.30$60.30824,500——
2019-12-17$60.81$60.81646,500——
2019-12-16$60.40$60.40494,000——
2019-12-13$60.73$60.73463,900——
2019-12-12$62.15$62.15800,700——
2019-12-11$60.73$60.73596,000——
2019-12-10$61.86$61.861,484,700——
2019-12-09$63.49$63.492,700,500——
2019-12-06$57.89$57.89375,500——
2019-12-05$57.13$57.13440,000——
2019-12-04$57.41$57.41279,400——
2019-12-03$56.48$56.48260,200——
2019-12-02$57.62$57.62289,600——
2019-11-29$57.80$57.80134,100——
2019-11-27$58.18$58.18501,100——
2019-11-26$57.67$57.67249,500——
2019-11-25$58.24$58.24284,500——
2019-11-22$57.48$57.48217,700——
2019-11-21$57.18$57.18408,900——
2019-11-20$57.15$57.15332,300——
2019-11-19$57.63$57.63481,700——
2019-11-18$57.32$57.32341,100——
2019-11-15$58.16$58.16200,400——
2019-11-14$58.18$58.18331,700——
2019-11-13$58.17$58.17372,100——
2019-11-12$59.24$59.24379,700——
2019-11-11$59.06$59.06273,500——
2019-11-08$59.55$59.55288,400——
2019-11-07$59.15$59.15442,800——
2019-11-06$58.35$58.35301,100——
2019-11-05$59.14$59.14458,500——
2019-11-04$58.56$58.56730,500——
2019-11-01$55.55$55.55409,800——
2019-10-31$54.06$54.06312,500——
2019-10-30$55.54$55.54242,500——
2019-10-29$56.44$56.44299,000——
2019-10-28$56.15$56.15445,600——
2019-10-25$56.20$56.20326,800——
2019-10-24$55.34$55.34625,400——
2019-10-23$56.04$56.04592,000——
2019-10-22$55.51$55.51635,600——
2019-10-21$55.08$55.081,137,300——
2019-10-18$55.66$55.66716,300——
2019-10-17$55.79$55.791,686,100——
2019-10-16$54.39$54.39731,700——
2019-10-15$54.49$54.49411,500——
2019-10-14$53.89$53.89277,600——
2019-10-11$53.72$53.72578,200——
2019-10-10$52.28$52.28322,500——
2019-10-09$51.54$51.54305,300——
2019-10-08$50.87$50.87430,200——
2019-10-07$52.31$52.31491,200——
2019-10-04$52.55$52.55793,700——
2019-10-03$52.32$52.32692,800——
2019-10-02$52.52$52.52402,800——
2019-10-01$52.79$52.79405,000——
2019-09-30$54.65$54.65288,200——
2019-09-27$54.84$54.84490,600——
2019-09-26$54.64$54.64390,800——
2019-09-25$56.66$56.66567,000——
2019-09-24$54.69$54.69682,700——
2019-09-23$56.25$56.25822,100——
2019-09-20$55.68$55.68868,500——
2019-09-19$55.94$55.94385,800——
2019-09-18$56.99$56.99585,900——
2019-09-17$56.17$56.17467,200——
2019-09-16$58.42$58.42538,800——
2019-09-13$57.38$57.38717,600——
2019-09-12$56.40$56.40818,300——
2019-09-11$56.98$56.981,172,700——
2019-09-10$55.48$55.481,032,500——
2019-09-09$53.90$53.90770,100——
2019-09-06$52.12$52.12505,900——
2019-09-05$53.00$53.00921,100——
2019-09-04$51.29$51.29453,500——
2019-09-03$51.57$51.57709,100——
2019-08-30$53.88$53.88456,500——
2019-08-29$53.94$53.94676,000——
2019-08-28$53.11$53.11536,500——
2019-08-27$52.22$52.22576,700——
2019-08-26$53.52$53.52450,400——
2019-08-23$53.25$53.25664,600——
2019-08-22$55.55$55.55569,800——
2019-08-21$55.64$55.64473,200——
2019-08-20$55.50$55.50324,800——
2019-08-19$56.52$56.52474,300——
2019-08-16$55.45$55.45445,200——
2019-08-15$52.81$52.81384,800——
2019-08-14$53.75$53.75591,200——
2019-08-13$55.48$55.48624,800——
2019-08-12$54.26$54.26501,400——
2019-08-09$56.01$56.01265,500——
2019-08-08$56.69$56.69355,500——
2019-08-07$55.65$55.65395,500——
2019-08-06$56.25$56.25428,300——
2019-08-05$55.52$55.52806,100——
2019-08-02$58.59$58.59543,600——
2019-08-01$59.02$59.02743,300——
2019-07-31$62.93$62.93592,500——
2019-07-30$62.85$62.85407,400——
2019-07-29$61.58$61.58608,300——
2019-07-26$62.08$62.08736,600——
2019-07-25$60.68$60.68651,900——
2019-07-24$62.18$62.18840,100——
2019-07-23$60.03$60.03536,100——
2019-07-22$58.87$58.87589,600——
2019-07-19$58.86$58.861,082,900——
2019-07-18$56.71$56.711,834,800——
2019-07-17$58.77$58.77818,100——
2019-07-16$59.42$59.42498,000——
2019-07-15$59.21$59.21677,000——
2019-07-12$61.13$61.13832,900——
2019-07-11$59.60$59.60793,700——
2019-07-10$59.40$59.40625,800——
2019-07-09$61.02$61.02613,600——
2019-07-08$60.83$60.83389,400——
2019-07-05$61.30$61.30613,200——
2019-07-03$60.50$60.50291,200——
2019-07-02$60.03$60.03532,800——
2019-07-01$61.20$61.20446,100——
2019-06-28$61.37$61.371,125,500——
2019-06-27$61.09$61.09497,100——
2019-06-26$60.46$60.46752,000——
2019-06-25$59.28$59.28484,800——
2019-06-24$59.16$59.16388,200——
2019-06-21$59.69$59.69524,900——
2019-06-20$59.24$59.24562,800——
2019-06-19$59.35$59.35526,600——
2019-06-18$60.70$60.70538,500——
2019-06-17$58.71$58.71433,000——
2019-06-14$60.33$60.33480,100——
2019-06-13$59.45$59.45360,900——
2019-06-12$59.28$59.28480,200——
2019-06-11$59.50$59.50333,200——
2019-06-10$59.31$59.31437,000——
2019-06-07$58.71$58.71654,800——
2019-06-06$59.86$59.86490,900——
2019-06-05$60.55$60.55596,100——
2019-06-04$61.06$61.06456,300——
2019-06-03$58.37$58.37830,400——
2019-05-31$57.30$57.30517,600——
2019-05-30$58.89$58.89353,600——
2019-05-29$60.73$60.73383,300——
2019-05-28$60.18$60.18515,600——
2019-05-24$61.14$61.14543,700——
2019-05-23$58.71$58.71426,900——
2019-05-22$60.67$60.67486,900——
2019-05-21$62.04$62.04496,500——
2019-05-20$60.71$60.71806,500——
2019-05-17$60.65$60.65511,200——
2019-05-16$61.71$61.71277,200——
2019-05-15$60.79$60.79523,400——
2019-05-14$61.83$61.83913,600——
2019-05-13$60.92$60.92522,700——
2019-05-10$64.24$64.24343,700——
2019-05-09$64.38$64.38452,900——
2019-05-08$64.39$64.39360,500——
2019-05-07$65.15$65.15608,500——
2019-05-06$66.19$66.19389,500——
2019-05-03$66.13$66.13580,400——
2019-05-02$65.30$65.30583,100——
2019-05-01$64.19$64.19568,300——
2019-04-30$64.73$64.73459,600——
2019-04-29$65.64$65.64650,700——
2019-04-26$64.20$64.20629,300——
2019-04-25$63.83$63.83701,300——
2019-04-24$64.01$64.01950,300——
2019-04-23$64.24$64.24720,300——
2019-04-22$62.65$62.65842,700——
2019-04-18$62.63$62.632,033,900——
2019-04-17$58.49$58.491,796,600——
2019-04-16$58.71$58.71894,700——
2019-04-15$57.98$57.98749,400——
2019-04-12$59.22$59.22897,500——
2019-04-11$58.20$58.20575,100——
2019-04-10$58.28$58.28616,800——
2019-04-09$57.43$57.43409,700——
2019-04-08$59.12$59.12440,400——
2019-04-05$59.15$59.15472,100——
2019-04-04$58.27$58.27702,000——
2019-04-03$56.72$56.72985,600——
2019-04-02$56.70$56.70643,800——
2019-04-01$56.63$56.63773,900——
2019-03-29$54.59$54.59594,000——
2019-03-28$54.62$54.62538,500——
2019-03-27$53.89$53.89823,300——
2019-03-26$54.34$54.341,243,700——
2019-03-25$52.67$52.672,085,300——
2019-03-22$53.14$53.142,127,400——
2019-03-21$55.13$55.13774,000——
2019-03-20$55.77$55.771,875,500——
2019-03-19$58.81$58.81692,400——
2019-03-18$59.82$59.82636,400——
2019-03-15$58.57$58.57656,100——
2019-03-14$58.58$58.58641,800——
2019-03-13$59.36$59.36429,100——
2019-03-12$59.27$59.27313,100——
2019-03-11$59.26$59.26643,500——
2019-03-08$59.11$59.11863,900——
2019-03-07$59.00$59.001,560,000——
2019-03-06$60.14$60.141,109,500——
2019-03-05$61.72$61.72605,900——
2019-03-04$61.16$61.16664,100——
2019-03-01$61.95$61.95479,200——
2019-02-28$61.03$61.03540,500——
2019-02-27$60.95$60.95378,100——
2019-02-26$60.52$60.52471,500——
2019-02-25$61.61$61.61390,400——
2019-02-22$61.52$61.52506,400——
2019-02-21$61.27$61.27410,800——
2019-02-20$61.87$61.87549,900——
2019-02-19$60.94$60.94720,800——
2019-02-15$60.32$60.32729,800——
2019-02-14$58.90$58.90742,600——
2019-02-13$59.85$59.85498,000——
2019-02-12$59.74$59.74414,700——
2019-02-11$58.60$58.60366,400——
2019-02-08$57.92$57.92565,300——
2019-02-07$59.77$59.77345,100——
2019-02-06$59.11$59.11487,700——
2019-02-05$59.46$59.46393,600——
2019-02-04$60.32$60.32430,600——
2019-02-01$59.28$59.28468,800——
2019-01-31$58.27$58.27764,400——
2019-01-30$59.91$59.91653,400——
2019-01-29$60.95$60.95666,000——
2019-01-28$61.07$61.07749,400——
2019-01-25$60.02$60.02993,500——
2019-01-24$57.67$57.671,779,900——
2019-01-23$58.31$58.311,019,600——
2019-01-22$57.98$57.98730,200——
2019-01-18$58.56$58.56838,700——
2019-01-17$56.85$56.85633,500——
2019-01-16$56.47$56.47735,700——
2019-01-15$54.77$54.77488,700——
2019-01-14$54.31$54.31637,700——
2019-01-11$54.20$54.20546,800——
2019-01-10$53.83$53.83970,300——
2019-01-09$53.83$53.83680,700——
2019-01-08$53.51$53.51718,900——
2019-01-07$53.12$53.12664,200——
2019-01-04$53.20$53.20806,300——
2019-01-03$51.84$51.84732,900——
2019-01-02$51.61$51.61797,800——