5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
+7.06%
3 MONTH PERFORMANCE
+23.83%
6 MONTH PERFORMANCE
+25.53%
YEAR-TO-DATE PERFORMANCE
+15.89%
1 YEAR PERFORMANCE
+27.71%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $104.38 | $104.93 (0.53%) | $106.67 | $104.38 | 535.40 K | $4.72 B |
| 02/17/2026 | $103.75 | $104.37 (0.6%) | $105.62 | $103.26 | 601.82 K | $4.70 B |
| 02/13/2026 | $100.53 | $103.42 (2.87%) | $103.74 | $99.24 | 429.93 K | $4.66 B |
| 02/12/2026 | $104.20 | $100.84 (-3.22%) | $105.42 | $99.91 | 393.72 K | $4.54 B |
| 02/11/2026 | $105.06 | $103.02 (-1.94%) | $106.00 | $102.91 | 352.83 K | $4.64 B |
| 02/10/2026 | $104.00 | $104.00 (0%) | $105.11 | $103.22 | 304.04 K | $4.68 B |
| 02/09/2026 | $104.78 | $104.62 (-0.15%) | $106.34 | $104.35 | 362.91 K | $4.71 B |
| 02/06/2026 | $105.05 | $104.47 (-0.55%) | $107.88 | $103.62 | 702.72 K | $4.70 B |
| 02/05/2026 | $104.72 | $103.50 (-1.17%) | $106.25 | $100.00 | 937.74 K | $4.66 B |
| 02/04/2026 | $106.59 | $105.03 (-1.46%) | $108.92 | $105.01 | 677.71 K | $4.73 B |
| 02/03/2026 | $102.95 | $105.98 (2.94%) | $106.22 | $102.20 | 695.84 K | $4.77 B |
| 02/02/2026 | $100.58 | $102.48 (1.89%) | $103.81 | $100.58 | 449.61 K | $4.61 B |
| 01/30/2026 | $100.02 | $101.17 (1.15%) | $101.95 | $98.16 | 377.81 K | $4.55 B |
| 01/29/2026 | $99.50 | $101.03 (1.54%) | $101.77 | $99.21 | 426.60 K | $4.55 B |
| 01/28/2026 | $98.06 | $98.87 (0.83%) | $99.00 | $97.07 | 428.74 K | $4.45 B |
| 01/27/2026 | $97.94 | $97.63 (-0.32%) | $98.85 | $97.21 | 358.50 K | $4.40 B |
| 01/26/2026 | $96.67 | $97.63 (0.99%) | $98.06 | $96.32 | 427.40 K | $4.40 B |
| 01/23/2026 | $101.57 | $97.05 (-4.45%) | $101.99 | $96.68 | 560.70 K | $4.37 B |
| 01/22/2026 | $103.53 | $102.24 (-1.25%) | $105.36 | $101.59 | 724.50 K | $4.60 B |
| 01/21/2026 | $98.07 | $102.28 (4.29%) | $102.65 | $97.04 | 809.41 K | $4.68 B |
| 01/20/2026 | $96.25 | $97.29 (1.08%) | $98.60 | $96.25 | 501.72 K | $4.45 B |
| 01/16/2026 | $98.08 | $98.01 (-0.07%) | $100.48 | $97.84 | 382.00 K | $4.48 B |
| 01/15/2026 | $96.76 | $98.37 (1.66%) | $99.51 | $96.76 | 404.30 K | $4.50 B |
| 01/14/2026 | $95.50 | $96.64 (1.19%) | $96.66 | $94.88 | 443.52 K | $4.42 B |
| 01/13/2026 | $95.66 | $95.86 (0.21%) | $97.22 | $95.00 | 356.03 K | $4.38 B |
| 01/12/2026 | $96.31 | $95.65 (-0.69%) | $96.55 | $95.03 | 285.01 K | $4.37 B |
| 01/09/2026 | $97.20 | $97.20 (0%) | $98.31 | $95.93 | 458.05 K | $4.44 B |
| 01/08/2026 | $95.00 | $97.48 (2.61%) | $97.75 | $95.00 | 353.64 K | $4.46 B |
| 01/07/2026 | $95.00 | $95.41 (0.43%) | $95.90 | $94.00 | 388.00 K | $4.36 B |
| 01/06/2026 | $93.79 | $95.08 (1.38%) | $95.38 | $93.20 | 304.90 K | $4.35 B |
| 01/05/2026 | $91.30 | $94.38 (3.37%) | $94.72 | $91.30 | 292.40 K | $4.31 B |
| 01/02/2026 | $91.14 | $91.70 (0.61%) | $92.51 | $89.71 | 321.50 K | $4.19 B |
| 12/31/2025 | $92.07 | $90.54 (-1.66%) | $92.40 | $90.50 | 234.55 K | $4.14 B |
| 12/30/2025 | $92.84 | $91.92 (-0.99%) | $92.87 | $91.88 | 208.83 K | $4.20 B |
| 12/29/2025 | $93.83 | $93.01 (-0.87%) | $93.95 | $92.48 | 318.41 K | $4.25 B |
| 12/26/2025 | $93.57 | $93.80 (0.25%) | $93.92 | $92.89 | 206.25 K | $4.29 B |
| 12/24/2025 | $93.47 | $93.74 (0.29%) | $93.88 | $92.93 | 87.53 K | $4.28 B |
| 12/23/2025 | $93.35 | $93.44 (0.1%) | $94.36 | $93.18 | 321.02 K | $4.27 B |
| 12/22/2025 | $93.19 | $93.42 (0.25%) | $94.17 | $92.70 | 469.13 K | $4.27 B |
| 12/19/2025 | $92.32 | $92.59 (0.29%) | $93.87 | $92.05 | 1.53 M | $4.23 B |
| 12/18/2025 | $94.27 | $92.86 (-1.5%) | $94.76 | $92.72 | 542.40 K | $4.24 B |
| 12/17/2025 | $94.72 | $93.33 (-1.47%) | $95.99 | $93.15 | 512.30 K | $4.27 B |
| 12/16/2025 | $95.55 | $94.72 (-0.87%) | $96.46 | $91.93 | 477.50 K | $4.33 B |
| 12/15/2025 | $96.48 | $96.10 (-0.39%) | $97.19 | $95.50 | 388.34 K | $4.39 B |
| 12/12/2025 | $97.49 | $95.42 (-2.12%) | $97.49 | $94.93 | 321.05 K | $4.36 B |
| 12/11/2025 | $96.57 | $97.01 (0.46%) | $98.07 | $96.38 | 321.15 K | $4.43 B |
| 12/10/2025 | $92.91 | $96.74 (4.12%) | $97.06 | $92.91 | 576.20 K | $4.42 B |
| 12/09/2025 | $93.05 | $93.24 (0.2%) | $94.86 | $93.04 | 402.90 K | $4.26 B |
| 12/08/2025 | $93.41 | $93.29 (-0.13%) | $94.12 | $92.40 | 524.61 K | $4.26 B |
| 12/05/2025 | $93.35 | $93.44 (0.1%) | $94.03 | $92.85 | 413.90 K | $4.27 B |
| 12/04/2025 | $92.96 | $93.94 (1.05%) | $94.32 | $92.79 | 385.80 K | $4.29 B |
| 12/03/2025 | $91.15 | $93.35 (2.41%) | $93.57 | $90.59 | 619.50 K | $4.27 B |
| 12/02/2025 | $92.51 | $90.87 (-1.77%) | $92.80 | $90.74 | 615.70 K | $4.15 B |
| 12/01/2025 | $89.21 | $91.41 (2.47%) | $91.70 | $89.21 | 424.42 K | $4.18 B |
| 11/28/2025 | $90.66 | $90.17 (-0.54%) | $90.84 | $89.96 | 399.20 K | $4.12 B |
| 11/26/2025 | $90.16 | $90.23 (0.08%) | $91.27 | $89.80 | 309.03 K | $4.12 B |
| 11/25/2025 | $88.97 | $90.72 (1.97%) | $92.16 | $88.97 | 458.44 K | $4.15 B |
| 11/24/2025 | $87.66 | $88.54 (1%) | $89.79 | $86.99 | 383.30 K | $4.05 B |
| 11/21/2025 | $85.01 | $87.95 (3.46%) | $88.83 | $84.89 | 481.93 K | $4.02 B |
| 11/20/2025 | $85.86 | $84.82 (-1.21%) | $87.50 | $84.70 | 392.60 K | $3.88 B |
| 11/19/2025 | $83.73 | $84.74 (1.21%) | $85.09 | $83.68 | 300.60 K | $3.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
