5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
+1.57%
3 MONTH PERFORMANCE
-9.44%
6 MONTH PERFORMANCE
-19.12%
YEAR-TO-DATE PERFORMANCE
-8.32%
1 YEAR PERFORMANCE
+18.93%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $72.09 | $71.69 (-0.55%) | $72.31 | $71.24 | 241.00 K | $3.31 B |
| 05/29/2025 | $71.94 | $72.33 (0.54%) | $72.48 | $71.62 | 252.60 K | $3.34 B |
| 05/28/2025 | $72.95 | $71.58 (-1.88%) | $73.60 | $71.50 | 709.01 K | $3.30 B |
| 05/27/2025 | $72.31 | $73.16 (1.18%) | $73.20 | $71.16 | 381.40 K | $3.37 B |
| 05/23/2025 | $70.26 | $71.44 (1.68%) | $71.96 | $70.00 | 454.00 K | $3.30 B |
| 05/22/2025 | $71.85 | $72.05 (0.28%) | $72.91 | $71.33 | 384.10 K | $3.32 B |
| 05/21/2025 | $74.56 | $72.35 (-2.96%) | $74.60 | $72.32 | 281.64 K | $3.34 B |
| 05/20/2025 | $75.39 | $75.35 (-0.05%) | $75.85 | $74.80 | 287.80 K | $3.48 B |
| 05/19/2025 | $74.78 | $75.61 (1.11%) | $78.36 | $74.63 | 311.90 K | $3.49 B |
| 05/16/2025 | $76.44 | $75.83 (-0.8%) | $76.50 | $75.63 | 352.00 K | $3.50 B |
| 05/15/2025 | $76.26 | $76.69 (0.56%) | $76.79 | $75.75 | 262.50 K | $3.54 B |
| 05/14/2025 | $75.55 | $76.19 (0.85%) | $76.73 | $73.77 | 378.10 K | $3.51 B |
| 05/13/2025 | $76.06 | $76.02 (-0.05%) | $76.72 | $75.13 | 320.70 K | $3.51 B |
| 05/12/2025 | $76.76 | $75.41 (-1.76%) | $77.49 | $72.52 | 439.90 K | $3.48 B |
| 05/09/2025 | $72.80 | $72.85 (0.07%) | $73.46 | $72.41 | 242.00 K | $3.36 B |
| 05/08/2025 | $70.91 | $72.61 (2.4%) | $73.06 | $70.83 | 442.41 K | $3.35 B |
| 05/07/2025 | $70.96 | $70.05 (-1.28%) | $70.96 | $69.65 | 340.70 K | $3.23 B |
| 05/06/2025 | $71.16 | $69.90 (-1.77%) | $71.79 | $68.74 | 409.00 K | $3.22 B |
| 05/05/2025 | $69.91 | $70.52 (0.87%) | $71.53 | $69.85 | 422.64 K | $3.25 B |
| 05/02/2025 | $69.92 | $70.58 (0.94%) | $71.00 | $68.95 | 453.70 K | $3.26 B |
| 05/01/2025 | $68.07 | $68.75 (1%) | $69.69 | $67.55 | 626.00 K | $3.17 B |
| 04/30/2025 | $67.65 | $68.15 (0.74%) | $68.45 | $66.61 | 449.30 K | $3.14 B |
| 04/29/2025 | $68.29 | $68.50 (0.31%) | $69.26 | $67.68 | 343.70 K | $3.16 B |
| 04/28/2025 | $67.89 | $68.54 (0.96%) | $68.81 | $67.57 | 457.20 K | $3.16 B |
| 04/25/2025 | $67.42 | $67.89 (0.7%) | $68.33 | $67.11 | 447.40 K | $3.13 B |
| 04/24/2025 | $67.36 | $68.21 (1.26%) | $68.38 | $66.26 | 464.74 K | $3.15 B |
| 04/23/2025 | $67.95 | $67.19 (-1.12%) | $69.76 | $66.78 | 520.63 K | $3.10 B |
| 04/22/2025 | $64.48 | $65.89 (2.19%) | $66.47 | $63.69 | 777.13 K | $3.04 B |
| 04/21/2025 | $64.59 | $64.21 (-0.59%) | $65.86 | $63.91 | 791.00 K | $2.96 B |
| 04/17/2025 | $62.50 | $66.03 (5.65%) | $67.08 | $62.50 | 885.30 K | $3.05 B |
| 04/16/2025 | $65.70 | $65.15 (-0.84%) | $65.87 | $63.41 | 889.81 K | $3.00 B |
| 04/15/2025 | $63.42 | $64.21 (1.25%) | $65.44 | $63.42 | 564.40 K | $2.96 B |
| 04/14/2025 | $62.81 | $63.45 (1.02%) | $63.67 | $61.38 | 684.81 K | $2.93 B |
| 04/11/2025 | $60.51 | $62.01 (2.48%) | $62.31 | $59.37 | 824.81 K | $2.86 B |
| 04/10/2025 | $64.28 | $61.24 (-4.73%) | $65.79 | $59.67 | 896.90 K | $2.82 B |
| 04/09/2025 | $61.06 | $66.24 (8.48%) | $68.22 | $59.77 | 1.07 M | $3.06 B |
| 04/08/2025 | $64.91 | $62.07 (-4.38%) | $67.46 | $60.84 | 803.55 K | $2.86 B |
| 04/07/2025 | $62.34 | $62.96 (0.99%) | $66.60 | $60.62 | 901.13 K | $2.90 B |
| 04/04/2025 | $62.98 | $64.50 (2.41%) | $66.20 | $61.42 | 864.40 K | $2.97 B |
| 04/03/2025 | $70.36 | $66.62 (-5.32%) | $72.03 | $66.56 | 822.71 K | $3.07 B |
| 04/02/2025 | $73.36 | $74.71 (1.84%) | $76.25 | $73.36 | 566.03 K | $3.45 B |
| 04/01/2025 | $73.23 | $74.36 (1.54%) | $75.19 | $73.22 | 351.01 K | $3.43 B |
| 03/31/2025 | $73.05 | $74.70 (2.26%) | $75.07 | $72.61 | 398.52 K | $3.45 B |
| 03/28/2025 | $75.01 | $73.79 (-1.63%) | $77.47 | $72.78 | 432.73 K | $3.40 B |
| 03/27/2025 | $76.43 | $75.31 (-1.47%) | $76.43 | $73.56 | 492.30 K | $3.47 B |
| 03/26/2025 | $77.22 | $76.38 (-1.09%) | $78.57 | $76.16 | 310.51 K | $3.52 B |
| 03/25/2025 | $77.60 | $76.85 (-0.97%) | $78.26 | $76.73 | 491.50 K | $3.54 B |
| 03/24/2025 | $77.27 | $77.65 (0.49%) | $78.09 | $76.75 | 407.82 K | $3.58 B |
| 03/21/2025 | $75.14 | $75.88 (0.98%) | $76.36 | $74.44 | 758.40 K | $3.50 B |
| 03/20/2025 | $75.47 | $75.61 (0.19%) | $77.17 | $72.10 | 363.00 K | $3.49 B |
| 03/19/2025 | $75.58 | $76.22 (0.85%) | $76.88 | $73.91 | 363.91 K | $3.52 B |
| 03/18/2025 | $75.13 | $75.37 (0.32%) | $75.68 | $73.51 | 406.44 K | $3.48 B |
| 03/17/2025 | $74.36 | $75.62 (1.69%) | $75.70 | $73.98 | 541.30 K | $3.49 B |
| 03/14/2025 | $72.16 | $74.65 (3.45%) | $74.70 | $72.03 | 453.81 K | $3.44 B |
| 03/13/2025 | $72.36 | $71.46 (-1.24%) | $73.22 | $71.21 | 565.40 K | $3.30 B |
| 03/12/2025 | $70.70 | $72.16 (2.07%) | $73.03 | $70.25 | 678.92 K | $3.33 B |
| 03/11/2025 | $71.76 | $70.86 (-1.25%) | $73.26 | $70.23 | 783.80 K | $3.27 B |
| 03/10/2025 | $72.70 | $71.76 (-1.29%) | $74.00 | $70.95 | 852.60 K | $3.31 B |
| 03/07/2025 | $73.27 | $74.01 (1.01%) | $74.62 | $72.41 | 773.82 K | $3.41 B |
| 03/06/2025 | $74.46 | $73.72 (-0.99%) | $74.83 | $73.31 | 409.74 K | $3.40 B |
| 03/05/2025 | $74.78 | $75.19 (0.55%) | $75.75 | $73.56 | 505.40 K | $3.47 B |
| 03/04/2025 | $77.22 | $74.72 (-3.24%) | $78.79 | $73.41 | 551.20 K | $3.45 B |
| 03/03/2025 | $79.07 | $78.10 (-1.23%) | $80.22 | $77.63 | 420.03 K | $3.60 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.
