5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
-11.87%
3 MONTH PERFORMANCE
+11.58%
6 MONTH PERFORMANCE
+31.86%
YEAR-TO-DATE PERFORMANCE
+21.66%
1 YEAR PERFORMANCE
+21.23%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $77.53 | $78.63 (1.42%) | $78.84 | $77.11 | 168,656 | $3.63 B |
| 12/24/2024 | $77.76 | $78.30 (0.69%) | $78.36 | $77.13 | 127,946 | $3.62 B |
| 12/23/2024 | $76.40 | $77.65 (1.64%) | $77.84 | $76.14 | 268,500 | $3.59 B |
| 12/20/2024 | $75.91 | $76.77 (1.13%) | $78.24 | $75.91 | 1.05 M | $3.55 B |
| 12/19/2024 | $78.83 | $76.78 (-2.6%) | $80.13 | $76.40 | 609,532 | $3.55 B |
| 12/18/2024 | $82.62 | $77.90 (-5.71%) | $83.42 | $77.38 | 704,127 | $3.60 B |
| 12/17/2024 | $84.16 | $82.35 (-2.15%) | $84.57 | $81.77 | 737,436 | $3.80 B |
| 12/16/2024 | $84.68 | $85.25 (0.67%) | $85.54 | $83.53 | 539,926 | $3.94 B |
| 12/13/2024 | $85.41 | $84.42 (-1.16%) | $85.58 | $84.24 | 311,711 | $3.90 B |
| 12/12/2024 | $86.81 | $85.53 (-1.47%) | $87.21 | $85.44 | 302,400 | $3.95 B |
| 12/11/2024 | $86.41 | $86.69 (0.32%) | $87.60 | $85.91 | 325,413 | $4.01 B |
| 12/10/2024 | $86.03 | $85.42 (-0.71%) | $87.44 | $84.94 | 268,400 | $3.95 B |
| 12/09/2024 | $87.81 | $85.44 (-2.7%) | $88.23 | $85.33 | 260,300 | $3.95 B |
| 12/06/2024 | $87.80 | $87.71 (-0.1%) | $88.32 | $87.11 | 273,633 | $4.05 B |
| 12/05/2024 | $89.32 | $87.10 (-2.49%) | $89.72 | $87.05 | 229,448 | $4.02 B |
| 12/04/2024 | $88.01 | $89.00 (1.12%) | $89.28 | $87.72 | 350,364 | $4.11 B |
| 12/03/2024 | $88.62 | $88.05 (-0.64%) | $89.41 | $87.84 | 225,800 | $4.07 B |
| 12/02/2024 | $88.70 | $88.64 (-0.07%) | $89.48 | $87.74 | 272,122 | $4.10 B |
| 11/29/2024 | $89.90 | $88.45 (-1.61%) | $91.69 | $88.16 | 177,924 | $4.09 B |
| 11/27/2024 | $89.73 | $89.22 (-0.57%) | $90.71 | $88.32 | 236,200 | $4.12 B |
| 11/26/2024 | $89.16 | $89.24 (0.09%) | $89.72 | $88.20 | 244,000 | $4.12 B |
| 11/25/2024 | $88.76 | $89.68 (1.04%) | $91.80 | $88.76 | 551,652 | $4.14 B |
| 11/22/2024 | $85.32 | $87.73 (2.82%) | $87.86 | $85.09 | 365,700 | $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 |