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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.50$59.50236,200——
2020-12-30$58.64$58.64163,700——
2020-12-29$58.33$58.33378,100——
2020-12-28$59.06$59.06156,800——
2020-12-24$59.00$59.00231,500——
2020-12-23$59.24$59.24283,300——
2020-12-22$57.81$57.81348,900——
2020-12-21$58.35$58.35301,500——
2020-12-18$58.37$58.37888,500——
2020-12-17$59.79$59.79302,900——
2020-12-16$59.92$59.92450,500——
2020-12-15$59.73$59.73265,500——
2020-12-14$57.30$57.30640,600——
2020-12-11$57.92$57.92410,700——
2020-12-10$57.38$57.38306,700——
2020-12-09$56.77$56.77220,000——
2020-12-08$57.52$57.52410,800——
2020-12-07$57.64$57.64383,300——
2020-12-04$57.46$57.46946,300——
2020-12-03$56.60$56.60504,300——
2020-12-02$56.00$56.00291,100——
2020-12-01$55.99$55.99806,700——
2020-11-30$55.90$55.90753,200——
2020-11-27$57.34$57.34291,900——
2020-11-25$57.45$57.45564,100——
2020-11-24$57.03$57.03730,300——
2020-11-23$55.54$55.54726,300——
2020-11-20$54.20$54.20369,200——
2020-11-19$53.61$53.61245,200——
2020-11-18$53.39$53.39385,400——
2020-11-17$54.35$54.35262,000——
2020-11-16$54.71$54.71399,500——
2020-11-13$51.50$51.50336,100——
2020-11-12$50.26$50.26666,200——
2020-11-11$51.66$51.66486,200——
2020-11-10$52.64$52.64657,700——
2020-11-09$51.38$51.38865,000——
2020-11-06$44.02$44.02363,100——
2020-11-05$44.55$44.55405,800——
2020-11-04$43.97$43.971,326,300——
2020-11-03$45.29$45.29510,200——
2020-11-02$45.01$45.01555,300——
2020-10-30$45.00$45.00898,700——
2020-10-29$44.05$44.05927,700——
2020-10-28$43.99$43.991,768,500——
2020-10-27$41.93$41.93537,200——
2020-10-26$43.12$43.12710,200——
2020-10-23$42.78$42.78578,900——
2020-10-22$40.88$40.88825,100——
2020-10-21$38.52$38.52464,600——
2020-10-20$37.31$37.31247,700——
2020-10-19$37.55$37.55295,000——
2020-10-16$37.97$37.97403,700——
2020-10-15$37.99$37.99193,100——
2020-10-14$36.40$36.40639,400——
2020-10-13$36.50$36.50396,200——
2020-10-12$37.64$37.64243,900——
2020-10-09$36.52$36.52283,400——
2020-10-08$37.75$37.75251,900——
2020-10-07$36.98$36.98458,500——
2020-10-06$35.50$35.50410,200——
2020-10-05$35.58$35.58387,600——
2020-10-02$33.15$33.15282,400——
2020-10-01$31.68$31.68254,500——
2020-09-30$31.13$31.13262,800——
2020-09-29$30.61$30.61212,800——
2020-09-28$30.78$30.78506,400——
2020-09-25$29.81$29.81508,800——
2020-09-24$30.07$30.07448,300——
2020-09-23$30.27$30.27575,900——
2020-09-22$31.04$31.04567,000——
2020-09-21$31.49$31.49712,200——
2020-09-18$31.80$31.801,015,400——
2020-09-17$32.01$32.01384,600——
2020-09-16$32.50$32.50386,400——
2020-09-15$32.10$32.10331,400——
2020-09-14$32.60$32.60346,100——
2020-09-11$31.65$31.65530,800——
2020-09-10$31.48$31.48513,600——
2020-09-09$31.03$31.03362,400——
2020-09-08$31.49$31.49507,700——
2020-09-04$32.83$32.83253,100——
2020-09-03$32.07$32.07358,600——
2020-09-02$32.37$32.37183,000——
2020-09-01$32.18$32.18148,500——
2020-08-31$32.39$32.39403,200——
2020-08-28$33.35$33.35191,100——
2020-08-27$33.61$33.61199,400——
2020-08-26$33.35$33.35208,000——
2020-08-25$34.33$34.33336,000——
2020-08-24$33.85$33.85355,900——
2020-08-21$31.82$31.82296,400——
2020-08-20$31.76$31.76383,900——
2020-08-19$32.55$32.55482,600——
2020-08-18$32.59$32.59699,800——
2020-08-17$34.53$34.53466,000——
2020-08-14$35.27$35.27294,000——
2020-08-13$35.32$35.32380,800——
2020-08-12$36.13$36.13201,400——
2020-08-11$36.43$36.43456,700——
2020-08-10$37.11$37.11436,700——
2020-08-07$35.71$35.71370,600——
2020-08-06$33.33$33.33260,600——
2020-08-05$33.81$33.81793,400——
2020-08-04$33.11$33.11249,100——
2020-08-03$32.96$32.96450,600——
2020-07-31$33.22$33.22460,900——
2020-07-30$33.91$33.91584,000——
2020-07-29$33.66$33.66488,700——
2020-07-28$31.68$31.68350,600——
2020-07-27$31.13$31.13413,000——
2020-07-24$31.31$31.31515,600——
2020-07-23$30.76$30.76818,900——
2020-07-22$28.07$28.07702,100——
2020-07-21$28.18$28.18541,800——
2020-07-20$26.02$26.02435,300——
2020-07-17$27.16$27.16490,900——
2020-07-16$28.15$28.15471,900——
2020-07-15$29.24$29.24474,800——
2020-07-14$26.84$26.84547,200——
2020-07-13$27.69$27.69475,300——
2020-07-10$27.75$27.75425,900——
2020-07-09$26.16$26.16783,700——
2020-07-08$27.70$27.70548,300——
2020-07-07$27.68$27.68409,400——
2020-07-06$29.46$29.461,018,100——
2020-07-02$28.68$28.68814,900——
2020-07-01$29.56$29.56636,100——
2020-06-30$30.87$30.87526,200——
2020-06-29$29.00$29.00885,700——
2020-06-26$28.61$28.616,043,300——
2020-06-25$31.43$31.431,554,400——
2020-06-24$30.18$30.18825,800——
2020-06-23$32.28$32.28634,600——
2020-06-22$33.45$33.451,542,300——
2020-06-19$34.11$34.11844,100——
2020-06-18$33.29$33.29825,800——
2020-06-17$32.55$32.55415,100——
2020-06-16$34.95$34.951,075,100——
2020-06-15$32.42$32.42648,700——
2020-06-12$32.54$32.54531,700——
2020-06-11$31.15$31.15772,100——
2020-06-10$33.59$33.591,068,700——
2020-06-09$37.42$37.421,133,800——
2020-06-08$37.56$37.561,023,800——
2020-06-05$35.90$35.901,649,300——
2020-06-04$31.34$31.34812,200——
2020-06-03$30.04$30.041,594,800——
2020-06-02$28.68$28.68902,200——
2020-06-01$28.33$28.331,042,400——
2020-05-29$26.76$26.761,877,100——
2020-05-28$27.92$27.921,120,600——
2020-05-27$29.72$29.722,711,000——
2020-05-26$27.50$27.504,305,600——
2020-05-22$28.52$28.52392,100——
2020-05-21$28.65$28.65369,600——
2020-05-20$29.15$29.15787,100——
2020-05-19$28.25$28.25596,100——
2020-05-18$27.93$27.93326,000——
2020-05-15$24.12$24.12205,900——
2020-05-14$24.56$24.56442,100——
2020-05-13$23.31$23.31501,000——
2020-05-12$24.75$24.75462,600——
2020-05-11$25.97$25.97390,000——
2020-05-08$27.82$27.82565,200——
2020-05-07$25.66$25.66989,900——
2020-05-06$25.00$25.00377,000——
2020-05-05$26.48$26.48381,300——
2020-05-04$27.05$27.05686,900——
2020-05-01$27.65$27.651,527,400——
2020-04-30$27.78$27.78763,700——
2020-04-29$28.97$28.971,121,000——
2020-04-28$26.11$26.111,599,000——
2020-04-27$27.05$27.05769,500——
2020-04-24$26.06$26.06847,000——
2020-04-23$23.21$23.21889,900——
2020-04-22$22.01$22.011,104,200——
2020-04-21$21.88$21.882,780,700——
2020-04-20$22.47$22.471,419,900——
2020-04-17$24.07$24.07765,900——
2020-04-16$22.30$22.30994,300——
2020-04-15$24.15$24.15704,500——
2020-04-14$25.81$25.81704,700——
2020-04-13$27.34$27.34583,100——
2020-04-09$29.27$29.27765,800——
2020-04-08$25.90$25.90717,200——
2020-04-07$24.66$24.66590,700——
2020-04-06$23.34$23.34911,700——
2020-04-03$22.23$22.231,395,600——
2020-04-02$22.12$22.12971,900——
2020-04-01$20.45$20.45623,700——
2020-03-31$22.17$22.17705,800——
2020-03-30$21.26$21.261,041,200——
2020-03-27$22.73$22.73820,400——
2020-03-26$23.81$23.81925,000——
2020-03-25$22.84$22.841,484,300——
2020-03-24$22.27$22.27740,400——
2020-03-23$19.29$19.291,426,500——
2020-03-20$22.36$22.361,049,000——
2020-03-19$25.01$25.011,142,400——
2020-03-18$22.36$22.361,289,900——
2020-03-17$28.32$28.32910,000——
2020-03-16$27.22$27.221,089,500——
2020-03-13$33.44$33.44754,500——
2020-03-12$30.01$30.011,308,200——
2020-03-11$32.03$32.031,171,900——
2020-03-10$34.04$34.041,178,900——
2020-03-09$31.90$31.901,914,000——
2020-03-06$42.18$42.18661,500——
2020-03-05$44.47$44.47414,700——
2020-03-04$47.71$47.71469,500——
2020-03-03$46.65$46.65459,800——
2020-03-02$48.75$48.75466,700——
2020-02-28$47.08$47.08692,600——
2020-02-27$49.68$49.68666,100——
2020-02-26$52.09$52.09236,500——
2020-02-25$53.12$53.12264,200——
2020-02-24$54.80$54.80252,900——
2020-02-21$56.25$56.25457,500——
2020-02-20$58.16$58.16220,100——
2020-02-19$56.80$56.80259,900——
2020-02-18$56.43$56.43591,500——
2020-02-14$56.97$56.97492,100——
2020-02-13$56.75$56.75529,800——
2020-02-12$56.47$56.47369,400——
2020-02-11$56.24$56.24275,500——
2020-02-10$55.90$55.90178,000——
2020-02-07$56.45$56.45159,200——
2020-02-06$57.33$57.33180,900——
2020-02-05$57.92$57.92314,600——
2020-02-04$55.50$55.50296,100——
2020-02-03$54.69$54.69413,900——
2020-01-31$54.96$54.96624,000——
2020-01-30$55.42$55.42261,300——
2020-01-29$54.04$54.04202,500——
2020-01-28$54.44$54.44516,100——
2020-01-27$52.95$52.95507,600——
2020-01-24$53.15$53.15539,500——
2020-01-23$53.72$53.721,123,400——
2020-01-22$53.38$53.38448,200——
2020-01-21$53.83$53.83497,200——
2020-01-17$54.48$54.48748,400——
2020-01-16$54.76$54.76657,400——
2020-01-15$54.35$54.35762,700——
2020-01-14$55.85$55.851,504,100——
2020-01-13$56.87$56.87283,000——
2020-01-10$56.57$56.57369,900——
2020-01-09$57.30$57.30480,300——
2020-01-08$56.84$56.84583,900——
2020-01-07$55.58$55.58467,600——
2020-01-06$55.58$55.58928,000——
2020-01-03$55.66$55.661,306,000——
2020-01-02$56.20$56.20704,400——