-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
+10.79% -
3 MONTH PERFORMANCE
+21.29% -
6 MONTH PERFORMANCE
+22.68% -
YEAR-TO-DATE PERFORMANCE
+11.33% -
1 YEAR PERFORMANCE
+22.47%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $71.76 | $72.00 (0.33%) | $72.20 | $71.13 | 233,144 | $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 |
| 08/23/2024 | $64.87 | $68.35 (5.36%) | $68.58 | $64.42 | 720,965 | $3.18 B |
| 08/22/2024 | $63.02 | $64.34 (2.09%) | $64.65 | $62.90 | 549,734 | $2.99 B |
| 08/21/2024 | $62.12 | $62.93 (1.3%) | $63.00 | $61.00 | 494,015 | $2.93 B |
| 08/20/2024 | $62.49 | $61.52 (-1.55%) | $62.49 | $61.10 | 194,800 | $2.86 B |
| 08/19/2024 | $61.70 | $62.59 (1.44%) | $62.62 | $61.39 | 290,009 | $2.91 B |
| 08/16/2024 | $60.49 | $61.59 (1.82%) | $62.14 | $60.49 | 218,119 | $2.87 B |
| 08/15/2024 | $60.74 | $60.81 (0.12%) | $61.59 | $60.43 | 202,800 | $2.83 B |
| 08/14/2024 | $59.61 | $59.12 (-0.82%) | $59.61 | $58.14 | 201,400 | $2.75 B |
| 08/13/2024 | $59.85 | $59.42 (-0.72%) | $59.85 | $58.03 | 320,000 | $2.77 B |
| 08/12/2024 | $60.57 | $58.97 (-2.64%) | $61.45 | $58.69 | 256,200 | $2.74 B |
| 08/09/2024 | $59.52 | $60.11 (0.99%) | $60.21 | $58.51 | 314,314 | $2.80 B |
| 08/08/2024 | $59.00 | $59.52 (0.88%) | $59.73 | $58.75 | 228,033 | $2.77 B |
| 08/07/2024 | $59.80 | $57.92 (-3.14%) | $59.91 | $57.89 | 167,900 | $2.70 B |
| 08/06/2024 | $58.16 | $58.51 (0.6%) | $59.17 | $57.48 | 292,900 | $2.72 B |
| 08/05/2024 | $57.85 | $58.18 (0.57%) | $59.04 | $56.24 | 486,900 | $2.71 B |
| 08/02/2024 | $61.08 | $60.40 (-1.11%) | $61.82 | $59.86 | 462,300 | $2.81 B |
| 08/01/2024 | $66.33 | $63.44 (-4.36%) | $66.46 | $62.65 | 500,914 | $2.95 B |
| 07/31/2024 | $67.15 | $66.10 (-1.56%) | $68.29 | $65.88 | 453,700 | $3.08 B |
| 07/30/2024 | $66.52 | $67.05 (0.8%) | $67.55 | $65.85 | 465,126 | $3.12 B |
| 07/29/2024 | $67.33 | $65.79 (-2.29%) | $67.47 | $65.36 | 368,305 | $3.06 B |
| 07/26/2024 | $67.30 | $67.30 (0%) | $68.00 | $66.58 | 340,242 | $3.13 B |
| 07/25/2024 | $65.32 | $66.20 (1.35%) | $66.92 | $65.32 | 445,409 | $3.08 B |
| 07/24/2024 | $67.13 | $65.12 (-2.99%) | $67.79 | $65.07 | 388,021 | $3.03 B |
| 07/23/2024 | $65.90 | $67.31 (2.14%) | $68.49 | $65.80 | 472,200 | $3.13 B |
| 07/22/2024 | $65.01 | $66.70 (2.6%) | $67.09 | $64.96 | 403,663 | $3.10 B |
| 07/19/2024 | $65.31 | $66.00 (1.06%) | $66.90 | $64.50 | 451,970 | $3.07 B |
| 07/18/2024 | $68.76 | $66.04 (-3.96%) | $69.45 | $64.60 | 1.16 M | $3.07 B |
| 07/17/2024 | $69.71 | $70.68 (1.39%) | $72.07 | $68.29 | 922,979 | $3.29 B |
| 07/16/2024 | $67.87 | $70.66 (4.11%) | $70.87 | $67.44 | 755,313 | $3.29 B |
| 07/15/2024 | $65.17 | $67.24 (3.18%) | $67.47 | $65.17 | 958,995 | $3.18 B |
| 07/12/2024 | $64.29 | $64.31 (0.03%) | $65.00 | $64.26 | 327,007 | $3.04 B |
| 07/11/2024 | $63.39 | $64.20 (1.28%) | $64.87 | $63.04 | 480,273 | $3.04 B |
| 07/10/2024 | $60.91 | $62.33 (2.33%) | $62.43 | $60.73 | 319,100 | $2.95 B |
| 07/09/2024 | $59.17 | $60.82 (2.79%) | $60.83 | $59.17 | 376,651 | $2.88 B |
| 07/08/2024 | $60.00 | $59.57 (-0.72%) | $60.57 | $59.46 | 325,392 | $2.82 B |
| 07/05/2024 | $60.47 | $59.32 (-1.9%) | $60.49 | $59.17 | 226,602 | $2.80 B |