-
5 DAY PERFORMANCE
+2.20% -
1 MONTH PERFORMANCE
+12.62% -
3 MONTH PERFORMANCE
+28.44% -
6 MONTH PERFORMANCE
+47.65% -
YEAR-TO-DATE PERFORMANCE
+35.83% -
1 YEAR PERFORMANCE
+60.38%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $85.32 | $87.73 (2.82%) | $87.86 | $85.09 | 365,680 | $4.05 B |
| 11/21/2024 | $84.41 | $85.08 (0.79%) | $85.59 | $83.19 | 877,800 | $3.93 B |
| 11/20/2024 | $85.44 | $83.90 (-1.8%) | $85.44 | $83.76 | 611,907 | $3.88 B |
| 11/19/2024 | $84.57 | $85.90 (1.57%) | $86.27 | $84.57 | 358,416 | $3.97 B |
| 11/18/2024 | $87.25 | $86.01 (-1.42%) | $87.51 | $85.31 | 488,800 | $3.97 B |
| 11/15/2024 | $89.24 | $87.04 (-2.47%) | $89.67 | $86.67 | 488,618 | $4.02 B |
| 11/14/2024 | $89.59 | $88.89 (-0.78%) | $90.42 | $88.65 | 287,348 | $4.11 B |
| 11/13/2024 | $89.44 | $89.11 (-0.37%) | $91.29 | $88.93 | 487,812 | $4.12 B |
| 11/12/2024 | $88.00 | $89.00 (1.14%) | $89.45 | $87.34 | 522,431 | $4.11 B |
| 11/11/2024 | $85.83 | $87.96 (2.48%) | $88.76 | $85.15 | 708,252 | $4.06 B |
| 11/08/2024 | $83.41 | $84.09 (0.82%) | $84.98 | $82.75 | 492,400 | $3.89 B |
| 11/07/2024 | $84.87 | $82.97 (-2.24%) | $85.66 | $82.75 | 730,500 | $3.83 B |
| 11/06/2024 | $82.85 | $85.48 (3.17%) | $86.00 | $82.51 | 1.52 M | $3.95 B |
| 11/05/2024 | $76.14 | $77.18 (1.37%) | $77.55 | $76.14 | 315,300 | $3.57 B |
| 11/04/2024 | $76.42 | $75.96 (-0.6%) | $76.55 | $75.01 | 313,700 | $3.51 B |
| 11/01/2024 | $77.33 | $76.80 (-0.69%) | $77.82 | $76.52 | 340,800 | $3.55 B |
| 10/31/2024 | $77.55 | $76.95 (-0.77%) | $77.63 | $76.38 | 432,623 | $3.56 B |
| 10/30/2024 | $77.09 | $77.36 (0.35%) | $78.97 | $77.09 | 469,500 | $3.57 B |
| 10/29/2024 | $77.65 | $77.57 (-0.1%) | $78.19 | $77.20 | 366,629 | $3.58 B |
| 10/28/2024 | $77.55 | $78.18 (0.81%) | $78.80 | $77.20 | 376,300 | $3.61 B |
| 10/25/2024 | $78.24 | $76.76 (-1.89%) | $78.24 | $76.52 | 227,500 | $3.55 B |
| 10/24/2024 | $78.43 | $77.95 (-0.61%) | $78.43 | $76.63 | 295,100 | $3.60 B |
| 10/23/2024 | $76.98 | $77.45 (0.61%) | $78.03 | $76.98 | 412,800 | $3.58 B |
| 10/22/2024 | $76.33 | $77.42 (1.43%) | $77.46 | $76.33 | 253,700 | $3.58 B |
| 10/21/2024 | $79.02 | $76.63 (-3.02%) | $79.02 | $76.49 | 418,300 | $3.54 B |
| 10/18/2024 | $80.54 | $79.02 (-1.89%) | $80.81 | $77.50 | 907,500 | $3.68 B |
| 10/17/2024 | $78.50 | $80.54 (2.6%) | $82.25 | $78.34 | 875,630 | $3.75 B |
| 10/16/2024 | $78.46 | $78.46 (0%) | $79.37 | $77.93 | 608,800 | $3.65 B |
| 10/15/2024 | $77.68 | $77.57 (-0.14%) | $78.67 | $76.76 | 423,225 | $3.61 B |
| 10/14/2024 | $75.82 | $77.09 (1.68%) | $77.40 | $75.49 | 536,937 | $3.59 B |
| 10/11/2024 | $74.04 | $75.79 (2.36%) | $76.26 | $74.04 | 440,507 | $3.53 B |
| 10/10/2024 | $73.80 | $73.67 (-0.18%) | $74.13 | $73.05 | 529,213 | $3.43 B |
| 10/09/2024 | $72.85 | $74.30 (1.99%) | $74.57 | $72.35 | 393,200 | $3.46 B |
| 10/08/2024 | $72.36 | $73.18 (1.13%) | $73.83 | $72.14 | 550,349 | $3.41 B |
| 10/07/2024 | $71.53 | $72.21 (0.95%) | $72.31 | $71.39 | 250,100 | $3.36 B |
| 10/04/2024 | $71.76 | $72.00 (0.33%) | $72.20 | $71.13 | 233,200 | $3.35 B |
| 10/03/2024 | $69.42 | $70.31 (1.28%) | $70.38 | $68.96 | 207,300 | $3.27 B |
| 10/02/2024 | $70.05 | $69.88 (-0.24%) | $70.94 | $69.63 | 190,400 | $3.25 B |
| 10/01/2024 | $70.94 | $70.42 (-0.73%) | $70.94 | $69.22 | 389,600 | $3.28 B |
| 09/30/2024 | $70.19 | $71.46 (1.81%) | $72.67 | $70.19 | 400,600 | $3.33 B |
| 09/27/2024 | $71.35 | $70.47 (-1.23%) | $71.85 | $70.13 | 262,500 | $3.28 B |
| 09/26/2024 | $71.38 | $70.71 (-0.94%) | $71.38 | $70.08 | 213,447 | $3.29 B |
| 09/25/2024 | $71.06 | $70.02 (-1.46%) | $71.16 | $69.64 | 342,917 | $3.26 B |
| 09/24/2024 | $71.82 | $70.95 (-1.21%) | $72.26 | $70.75 | 462,100 | $3.30 B |
| 09/23/2024 | $72.15 | $71.71 (-0.61%) | $72.76 | $71.31 | 477,211 | $3.34 B |
| 09/20/2024 | $73.60 | $72.00 (-2.17%) | $73.60 | $71.77 | 1.42 M | $3.35 B |
| 09/19/2024 | $73.60 | $73.90 (0.41%) | $74.57 | $72.35 | 477,000 | $3.44 B |
| 09/18/2024 | $71.88 | $71.93 (0.07%) | $74.31 | $70.89 | 444,000 | $3.35 B |
| 09/17/2024 | $72.00 | $71.94 (-0.08%) | $72.81 | $71.11 | 311,500 | $3.35 B |
| 09/16/2024 | $70.43 | $71.17 (1.05%) | $71.80 | $69.53 | 432,107 | $3.31 B |
| 09/13/2024 | $69.09 | $70.13 (1.51%) | $70.50 | $68.84 | 358,400 | $3.26 B |
| 09/12/2024 | $68.34 | $68.21 (-0.19%) | $68.34 | $67.07 | 216,300 | $3.17 B |
| 09/11/2024 | $67.56 | $67.78 (0.33%) | $68.06 | $65.43 | 356,219 | $3.15 B |
| 09/10/2024 | $67.97 | $68.15 (0.26%) | $68.32 | $66.27 | 424,834 | $3.17 B |
| 09/09/2024 | $69.12 | $67.97 (-1.66%) | $70.60 | $67.39 | 715,600 | $3.16 B |
| 09/06/2024 | $65.45 | $67.55 (3.21%) | $68.47 | $65.45 | 844,400 | $3.14 B |
| 09/05/2024 | $66.07 | $64.94 (-1.71%) | $66.08 | $64.42 | 237,900 | $3.02 B |
| 09/04/2024 | $65.98 | $65.53 (-0.68%) | $66.85 | $65.47 | 250,602 | $3.05 B |
| 09/03/2024 | $66.35 | $66.10 (-0.38%) | $67.43 | $65.51 | 318,348 | $3.08 B |
| 08/30/2024 | $66.67 | $67.22 (0.82%) | $67.32 | $65.91 | 232,427 | $3.13 B |
| 08/29/2024 | $67.61 | $66.53 (-1.6%) | $68.04 | $66.15 | 261,446 | $3.10 B |
| 08/28/2024 | $65.42 | $66.59 (1.79%) | $67.74 | $65.42 | 523,233 | $3.10 B |
| 08/27/2024 | $66.56 | $66.00 (-0.84%) | $66.63 | $65.20 | 323,400 | $3.07 B |
| 08/26/2024 | $68.93 | $66.24 (-3.9%) | $69.23 | $66.19 | 526,237 | $3.08 B |