Texas Capital Bancshares Stock Price History
NASDAQ: TCBIFinanceMajor BanksUSD
90.580.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TCBI price history at a glance
The price history for Texas Capital Bancshares (TCBI) on this page begins on August 11, 2003, when the stock closed at $12.46; it most recently closed at $92.39 on October 5, 2026. The highest price in this record is $108.92, reached on February 2, 2026; the latest close is 15.2% below that peak. Across the 22 complete calendar years in the table, TCBI finished higher in 16 and lower in 6. Its best year was 2016 (+58.6%) and its worst was 2018 (-40.2%).
Over roughly 23 years the share price changed +641.5%, a 9.0% compound annual price return (excluding dividends). In the last 12 months alone, TCBI has gained 15.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $108.92
- Date of high
- Feb 2, 2026
- Low since 2003
- $6.55
- Date of low
- Mar 2, 2009
- 52-week high
- $108.92
- 52-week low
- $75.41
- IPO year
- 2003
- Last close
- $92.39
TCBI returns
1 week
-0.87%
1 month
-5.43%
3 months
-10.01%
6 months
-8.86%
Year to date
+2.04%
1 year
+15.23%
3 years
+61.07%
5 years
+53.45%
TCBI price return, excluding dividends.
TCBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 92.39 | +0.75% |
| 2025 | 91.70 | +18.71% |
| 2024 | 77.25 | +19.53% |
| 2023 | 64.63 | +7.16% |
| 2022 | 60.31 | +0.10% |
| 2021 | 60.25 | +1.26% |
| 2020 | 59.50 | +6.90% |
| 2019 | 55.66 | +4.62% |
| 2018 | 53.20 | -40.16% |
| 2017 | 88.90 | +13.39% |
| 2016 | 78.40 | +58.64% |
| 2015 | 49.42 | -7.35% |
| 2014 | 53.34 | -12.08% |
| 2013 | 60.67 | +28.21% |
| 2012 | 47.32 | +54.59% |
| 2011 | 30.61 | +43.44% |
| 2010 | 21.34 | +52.87% |
| 2009 | 13.96 | +7.80% |
| 2008 | 12.95 | -23.51% |
| 2007 | 16.93 | -14.84% |
| 2006 | 19.88 | -11.17% |
| 2005 | 22.38 | +3.52% |
| 2004 | 21.62 | +52.25% |
| 2003* | 14.20 | +13.96% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
TCBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 90.94 | 92.39 | 88.64 | 92.39 | +2.00% | |
| 91.79 | 92.24 | 90.44 | 90.58 | -2.57% | |
| 93.76 | 94.71 | 92.84 | 92.97 | -0.77% | |
| 93.79 | 94.50 | 93.00 | 93.69 | -0.07% | |
| 94.07 | 95.08 | 93.14 | 93.76 | +0.60% | |
| 92.64 | 93.32 | 90.76 | 93.20 | +0.19% | |
| 93.24 | 93.86 | 92.55 | 93.02 | -0.31% | |
| 95.11 | 95.35 | 92.91 | 93.31 | -1.47% | |
| 95.69 | 95.80 | 94.45 | 94.70 | -1.17% | |
| 95.00 | 96.25 | 94.55 | 95.82 | +1.26% | |
| 94.62 | 94.99 | 93.28 | 94.63 | +0.49% | |
| 94.39 | 95.18 | 94.04 | 94.17 | -0.32% | |
| 95.16 | 95.66 | 94.46 | 94.47 | -0.56% | |
| 95.49 | 95.49 | 94.95 | 95.00 | +0.11% | |
| 94.23 | 95.41 | 93.88 | 94.90 | +0.44% | |
| 95.68 | 95.99 | 94.39 | 94.48 | -0.89% | |
| 97.46 | 97.68 | 94.72 | 95.33 | -2.50% | |
| 98.43 | 98.81 | 97.43 | 97.77 | -0.68% | |
| 98.59 | 99.63 | 97.69 | 98.44 | -0.66% | |
| 99.82 | 99.89 | 98.36 | 99.09 | +0.19% | |
| 97.56 | 98.97 | 96.94 | 98.90 | +1.37% | |
| 97.18 | 97.72 | 95.98 | 97.56 | -0.13% | |
| 98.23 | 98.63 | 97.31 | 97.69 | -0.96% | |
| 97.10 | 98.94 | 97.00 | 98.64 | +0.85% | |
| 97.32 | 98.43 | 96.81 | 97.81 | +1.17% | |
| 96.29 | 97.85 | 95.68 | 96.68 | +1.06% | |
| 96.65 | 97.18 | 94.94 | 95.67 | -1.55% | |
| 98.39 | 98.39 | 97.08 | 97.18 | -1.48% | |
| 98.33 | 98.94 | 97.61 | 98.64 | +0.55% | |
| 97.83 | 98.46 | 96.72 | 98.10 | -0.45% | |
| 99.03 | 99.42 | 98.32 | 98.54 | -0.05% | |
| 98.15 | 99.04 | 97.65 | 98.59 | +0.60% | |
| 98.41 | 99.39 | 97.22 | 98.00 | -0.31% | |
| 98.80 | 99.28 | 98.10 | 98.30 | +0.27% | |
| 97.89 | 98.97 | 97.84 | 98.04 | -0.16% | |
| 100.25 | 100.31 | 97.56 | 98.20 | -1.63% | |
| 101.45 | 101.45 | 99.65 | 99.83 | -1.25% | |
| 100.46 | 101.37 | 100.13 | 101.09 | +0.07% | |
| 100.80 | 101.63 | 100.07 | 101.02 | +0.19% | |
| 101.70 | 101.91 | 100.63 | 100.83 | -0.03% | |
| 100.59 | 100.96 | 100.05 | 100.86 | +0.51% | |
| 99.63 | 100.41 | 99.31 | 100.35 | +1.08% | |
| 98.81 | 99.87 | 98.58 | 99.28 | -0.05% | |
| 98.81 | 99.79 | 97.83 | 99.33 | -0.16% | |
| 100.45 | 100.72 | 99.42 | 99.49 | -0.49% | |
| 101.95 | 101.95 | 99.97 | 99.98 | -1.52% | |
| 101.36 | 102.79 | 100.93 | 101.52 | +0.23% | |
| 99.68 | 101.42 | 99.68 | 101.29 | +2.47% | |
| 99.22 | 99.82 | 97.91 | 98.85 | +0.11% | |
| 98.89 | 99.04 | 98.11 | 98.74 | +0.33% | |
| 98.17 | 99.16 | 97.99 | 98.42 | -0.29% | |
| 98.40 | 99.33 | 98.02 | 98.71 | +0.32% | |
| 99.87 | 100.42 | 98.14 | 98.40 | -0.86% | |
| 99.00 | 100.73 | 98.83 | 99.25 | +0.59% | |
| 98.58 | 100.75 | 96.96 | 98.67 | -4.12% | |
| 104.00 | 104.00 | 101.95 | 102.91 | -0.71% | |
| 103.42 | 103.92 | 101.30 | 103.65 | +0.14% | |
| 104.84 | 105.66 | 103.33 | 103.50 | -1.49% | |
| 106.50 | 107.18 | 104.27 | 105.07 | -2.48% | |
| 104.00 | 107.78 | 103.87 | 107.74 | +3.67% | |
| 101.98 | 104.35 | 101.47 | 103.93 | +1.91% | |
| 101.80 | 103.04 | 101.22 | 101.98 | +0.11% | |
| 102.79 | 102.89 | 101.06 | 101.87 | -0.48% | |
| 102.69 | 103.35 | 101.88 | 102.36 | -0.30% | |
| 101.60 | 103.63 | 101.60 | 102.67 | +1.18% | |
| 103.18 | 103.30 | 100.60 | 101.47 | -2.62% | |
| 105.94 | 106.24 | 104.12 | 104.20 | -1.06% | |
| 103.66 | 105.67 | 103.66 | 105.32 | +1.32% | |
| 104.69 | 105.39 | 102.79 | 103.95 | -0.56% | |
| 103.29 | 105.85 | 102.32 | 104.54 | +1.24% | |
| 103.64 | 104.55 | 102.72 | 103.26 | +0.53% | |
| 102.22 | 103.51 | 101.68 | 102.72 | -0.66% | |
| 104.16 | 104.58 | 102.72 | 103.40 | -0.18% | |
| 103.21 | 104.17 | 98.83 | 103.59 | +0.50% | |
| 101.50 | 103.25 | 100.90 | 103.07 | +1.70% | |
| 99.54 | 101.53 | 99.42 | 101.35 | +1.76% | |
| 98.75 | 100.25 | 98.70 | 99.60 | +0.53% | |
| 99.67 | 100.29 | 98.61 | 99.07 | -0.24% | |
| 100.83 | 101.76 | 98.59 | 99.31 | -1.77% | |
| 101.69 | 102.09 | 100.11 | 101.10 | +0.37% | |
| 102.08 | 102.31 | 100.31 | 100.73 | -0.77% | |
| 101.20 | 102.04 | 100.64 | 101.51 | +1.15% | |
| 100.80 | 101.35 | 99.10 | 100.36 | +0.17% | |
| 101.19 | 102.26 | 99.74 | 100.19 | -0.75% | |
| 100.95 | 102.71 | 99.67 | 100.95 | +0.35% | |
| 102.06 | 102.79 | 100.59 | 100.60 | -1.07% | |
| 102.45 | 102.99 | 101.00 | 101.69 | -0.64% | |
| 100.27 | 102.52 | 100.16 | 102.34 | +3.44% | |
| 99.29 | 99.71 | 98.51 | 98.94 | -0.80% | |
| 97.62 | 100.21 | 97.35 | 99.74 | +1.75% | |
| 98.45 | 98.90 | 96.76 | 98.02 | -1.48% | |
| 99.53 | 100.15 | 98.71 | 99.49 | -0.24% | |
| 98.14 | 99.78 | 97.36 | 99.73 | +1.62% | |
| 100.29 | 101.36 | 97.74 | 98.14 | -2.22% | |
| 99.82 | 101.88 | 99.51 | 100.37 | +0.99% | |
| 99.18 | 100.16 | 98.83 | 99.39 | +0.39% | |
| 98.07 | 99.26 | 96.89 | 99.00 | +0.25% | |
| 97.05 | 99.42 | 96.55 | 98.75 | +2.00% | |
| 97.07 | 97.29 | 94.06 | 96.81 | -0.66% | |
| 96.67 | 98.19 | 96.35 | 97.45 | +1.53% | |
| 96.90 | 97.01 | 95.31 | 95.98 | -1.16% | |
| 96.90 | 97.75 | 96.16 | 97.11 | +1.17% | |
| 97.14 | 97.83 | 95.70 | 95.99 | -1.50% | |
| 98.32 | 98.84 | 95.16 | 97.45 | -0.66% | |
| 99.96 | 100.03 | 98.03 | 98.10 | -1.86% | |
| 100.56 | 101.03 | 99.74 | 99.96 | -0.60% | |
| 102.13 | 102.84 | 100.13 | 100.56 | -1.75% | |
| 101.69 | 103.29 | 100.88 | 102.35 | +1.66% | |
| 100.15 | 101.16 | 99.28 | 100.68 | +1.09% | |
| 100.56 | 101.88 | 99.45 | 99.59 | -1.77% | |
| 100.70 | 102.44 | 100.20 | 101.38 | +0.68% | |
| 98.06 | 101.45 | 96.35 | 100.70 | +2.19% | |
| 100.44 | 100.81 | 98.49 | 98.54 | -2.20% | |
| 101.31 | 102.40 | 100.24 | 100.76 | +0.45% | |
| 99.18 | 100.80 | 98.55 | 100.31 | +1.19% | |
| 103.12 | 103.12 | 97.90 | 99.13 | -4.30% | |
| 102.70 | 104.51 | 100.66 | 103.58 | +1.01% | |
| 104.61 | 104.63 | 101.68 | 102.54 | -1.31% | |
| 105.63 | 106.58 | 103.78 | 103.90 | -1.75% | |
| 103.63 | 106.82 | 101.83 | 105.75 | +1.12% | |
| 103.60 | 106.12 | 102.52 | 104.58 | +2.08% | |
| 102.72 | 103.39 | 101.71 | 102.45 | -0.68% | |
| 103.14 | 103.63 | 102.09 | 103.15 | 0.00% | |
| 101.69 | 103.40 | 100.89 | 103.15 | +0.85% | |
| 100.53 | 102.51 | 99.35 | 102.28 | +1.48% | |
| 100.95 | 101.73 | 99.81 | 100.79 | -0.57% | |
| 99.61 | 101.78 | 96.73 | 101.37 | +0.95% | |
| 99.60 | 101.95 | 98.70 | 100.42 | +2.91% | |
| 96.40 | 98.06 | 96.40 | 97.58 | +0.49% | |
| 95.87 | 97.43 | 95.27 | 97.10 | +1.18% | |
| 94.57 | 96.77 | 93.99 | 95.97 | +0.16% | |
| 95.37 | 97.04 | 94.81 | 95.82 | +0.99% | |
| 94.55 | 95.27 | 92.88 | 94.88 | +2.34% | |
| 93.49 | 94.08 | 92.42 | 92.71 | +0.04% | |
| 94.07 | 94.07 | 92.10 | 92.67 | -2.12% | |
| 94.15 | 95.67 | 93.92 | 94.68 | -0.44% | |
| 95.33 | 96.21 | 94.38 | 95.10 | +0.55% | |
| 92.89 | 95.71 | 92.75 | 94.58 | +0.65% | |
| 94.34 | 96.05 | 93.44 | 93.97 | +2.16% | |
| 92.45 | 92.45 | 90.47 | 91.98 | +0.16% | |
| 90.88 | 92.75 | 90.02 | 91.83 | +0.82% | |
| 91.29 | 91.83 | 90.57 | 91.08 | -0.43% | |
| 92.90 | 93.61 | 90.60 | 91.47 | -0.61% | |
| 93.54 | 93.97 | 92.02 | 92.03 | -0.53% | |
| 93.24 | 93.68 | 91.49 | 92.52 | +0.19% | |
| 88.37 | 92.52 | 87.44 | 92.34 | +1.56% | |
| 91.77 | 92.10 | 90.36 | 90.92 | -1.35% | |
| 92.00 | 94.51 | 91.03 | 92.16 | -0.03% | |
| 90.40 | 92.98 | 88.15 | 92.19 | +0.32% | |
| 92.27 | 92.92 | 90.34 | 91.90 | -3.45% | |
| 94.74 | 96.37 | 94.26 | 95.18 | -0.94% | |
| 96.15 | 96.96 | 94.90 | 96.08 | +0.58% | |
| 93.72 | 96.35 | 92.96 | 95.53 | -0.89% | |
| 93.18 | 97.55 | 92.86 | 96.39 | +1.14% | |
| 99.45 | 101.63 | 94.10 | 95.30 | -6.11% | |
| 100.36 | 102.21 | 99.36 | 101.50 | +2.04% | |
| 98.01 | 99.91 | 96.85 | 99.47 | +2.81% | |
| 97.23 | 98.76 | 96.50 | 96.75 | -0.79% | |
| 104.37 | 105.00 | 96.98 | 97.52 | -7.14% | |
| 104.89 | 106.00 | 103.39 | 105.02 | +0.36% | |
| 104.10 | 105.90 | 103.83 | 104.64 | -0.28% | |
| 104.38 | 106.67 | 104.38 | 104.93 | +0.54% | |
| 103.75 | 105.62 | 103.26 | 104.37 | +0.92% | |
| 100.53 | 103.74 | 99.24 | 103.42 | +2.56% | |
| 104.20 | 105.42 | 99.91 | 100.84 | -2.12% | |
| 105.06 | 106.00 | 102.91 | 103.02 | -0.94% | |
| 104.00 | 105.11 | 103.22 | 104.00 | -0.59% | |
| 104.78 | 106.34 | 104.35 | 104.62 | +0.14% | |
| 105.05 | 107.88 | 103.62 | 104.47 | +0.94% | |
| 104.72 | 106.25 | 100.00 | 103.50 | -1.46% | |
| 106.59 | 108.92 | 105.01 | 105.03 | -0.90% | |
| 102.95 | 106.22 | 102.20 | 105.98 | +3.42% | |
| 100.58 | 103.81 | 100.58 | 102.48 | +1.29% | |
| 100.02 | 101.95 | 98.16 | 101.17 | +0.14% | |
| 99.50 | 101.77 | 99.21 | 101.03 | +2.18% | |
| 98.06 | 99.00 | 97.07 | 98.87 | +1.27% | |
| 97.94 | 98.85 | 97.21 | 97.63 | 0.00% | |
| 96.67 | 98.06 | 96.32 | 97.63 | +0.60% | |
| 101.57 | 101.99 | 96.68 | 97.05 | -5.08% | |
| 103.53 | 105.36 | 101.59 | 102.24 | -0.04% | |
| 98.07 | 102.65 | 97.04 | 102.28 | +5.13% | |
| 96.25 | 98.60 | 96.25 | 97.29 | -0.73% | |
| 98.08 | 100.48 | 97.84 | 98.01 | -0.37% | |
| 96.76 | 99.51 | 96.76 | 98.37 | +1.79% | |
| 95.50 | 96.66 | 94.88 | 96.64 | +0.81% | |
| 95.66 | 97.22 | 95.00 | 95.86 | +0.22% | |
| 96.31 | 96.55 | 95.03 | 95.65 | -1.59% | |
| 97.20 | 98.31 | 95.93 | 97.20 | -0.29% | |
| 95.00 | 97.75 | 95.00 | 97.48 | +2.17% | |
| 95.00 | 95.90 | 94.00 | 95.41 | +0.35% | |
| 93.79 | 95.38 | 93.20 | 95.08 | +0.74% | |
| 91.30 | 94.72 | 91.30 | 94.38 | +2.92% | |
| 91.14 | 92.51 | 89.71 | 91.70 | +1.28% | |
| 92.07 | 92.40 | 90.50 | 90.54 | -1.50% | |
| 92.84 | 92.87 | 91.88 | 91.92 | -1.17% | |
| 93.83 | 93.95 | 92.48 | 93.01 | -0.84% | |
| 93.57 | 93.92 | 92.89 | 93.80 | +0.06% | |
| 93.47 | 93.88 | 92.93 | 93.74 | +0.32% | |
| 93.35 | 94.36 | 93.18 | 93.44 | +0.02% | |
| 93.19 | 94.17 | 92.70 | 93.42 | +0.90% | |
| 92.32 | 93.87 | 92.05 | 92.59 | -0.29% | |
| 94.27 | 94.76 | 92.72 | 92.86 | -0.50% | |
| 94.72 | 95.99 | 93.15 | 93.33 | -1.47% | |
| 95.55 | 96.46 | 91.93 | 94.72 | -1.44% | |
| 96.48 | 97.19 | 95.50 | 96.10 | +0.71% | |
| 97.49 | 97.49 | 94.93 | 95.42 | -1.64% | |
| 96.57 | 98.07 | 96.38 | 97.01 | +0.28% | |
| 92.91 | 97.06 | 92.91 | 96.74 | +3.75% | |
| 93.05 | 94.86 | 93.04 | 93.24 | -0.05% | |
| 93.41 | 94.12 | 92.40 | 93.29 | -0.16% | |
| 93.35 | 94.03 | 92.85 | 93.44 | -0.53% | |
| 92.96 | 94.32 | 92.79 | 93.94 | +0.63% | |
| 91.15 | 93.57 | 90.59 | 93.35 | +2.73% | |
| 92.51 | 92.80 | 90.74 | 90.87 | -0.59% | |
| 89.21 | 91.70 | 89.21 | 91.41 | +1.38% | |
| 90.66 | 90.84 | 89.96 | 90.17 | -0.07% | |
| 90.16 | 91.27 | 89.80 | 90.23 | -0.54% | |
| 88.97 | 92.16 | 88.97 | 90.72 | +2.46% | |
| 87.66 | 89.79 | 86.99 | 88.54 | +0.67% | |
| 85.01 | 88.83 | 84.89 | 87.95 | +3.69% | |
| 85.86 | 87.50 | 84.70 | 84.82 | +0.09% | |
| 83.73 | 85.09 | 83.68 | 84.74 | +1.10% | |
| 82.34 | 84.19 | 82.34 | 83.82 | +1.43% | |
| 85.25 | 85.84 | 82.15 | 82.64 | -3.68% | |
| 83.92 | 86.00 | 83.28 | 85.80 | +1.36% | |
| 86.80 | 87.59 | 84.34 | 84.65 | -3.08% | |
| 87.19 | 88.49 | 87.03 | 87.34 | -0.05% | |
| 86.96 | 88.06 | 86.51 | 87.38 | +0.55% | |
| 87.19 | 88.18 | 86.61 | 86.90 | +0.18% | |
| 84.46 | 86.74 | 83.99 | 86.74 | +2.47% | |
| 84.99 | 85.90 | 84.09 | 84.65 | -0.67% | |
| 84.01 | 86.29 | 84.01 | 85.22 | +1.74% | |
| 84.60 | 84.99 | 83.19 | 83.76 | -1.82% | |
| 83.22 | 85.34 | 82.72 | 85.31 | +1.75% | |
| 81.64 | 84.08 | 81.27 | 83.84 | +2.07% | |
| 83.28 | 85.17 | 82.02 | 82.14 | -1.43% | |
| 83.66 | 85.42 | 82.95 | 83.33 | -0.66% | |
| 85.91 | 86.02 | 83.00 | 83.88 | -2.35% | |
| 85.97 | 86.93 | 84.42 | 85.90 | +0.53% | |
| 85.44 | 86.86 | 84.77 | 85.45 | +1.10% | |
| 83.61 | 85.75 | 81.97 | 84.52 | +3.04% | |
| 82.02 | 83.50 | 80.95 | 82.03 | +0.42% | |
| 81.17 | 81.89 | 80.91 | 81.69 | +0.13% | |
| 79.76 | 82.12 | 79.19 | 81.58 | +3.41% | |
| 77.83 | 79.49 | 76.60 | 78.89 | +2.35% | |
| 81.98 | 82.00 | 75.41 | 77.08 | -7.56% | |
| 85.46 | 85.74 | 82.62 | 83.38 | -2.22% | |
| 81.60 | 85.89 | 81.60 | 85.27 | +3.32% | |
| 81.49 | 82.58 | 80.64 | 82.53 | +2.93% | |
| 85.42 | 86.32 | 80.00 | 80.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TCBI chart for longer ranges.