5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
+21.23%
6 MONTH PERFORMANCE
+11.12%
YEAR-TO-DATE PERFORMANCE
+7.36%
1 YEAR PERFORMANCE
+32.70%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $82.34 | $83.82 (1.8%) | $84.19 | $82.34 | 405.60 K | $3.83 B |
| 11/17/2025 | $85.25 | $82.64 (-3.06%) | $85.84 | $82.15 | 406.61 K | $3.78 B |
| 11/14/2025 | $83.92 | $85.80 (2.24%) | $86.00 | $83.28 | 537.90 K | $3.92 B |
| 11/13/2025 | $86.80 | $84.65 (-2.48%) | $87.59 | $84.34 | 414.00 K | $3.87 B |
| 11/12/2025 | $87.19 | $87.34 (0.17%) | $88.49 | $87.03 | 379.10 K | $3.99 B |
| 11/11/2025 | $86.96 | $87.38 (0.48%) | $88.06 | $86.51 | 616.90 K | $3.99 B |
| 11/10/2025 | $87.19 | $86.90 (-0.33%) | $88.18 | $86.61 | 427.60 K | $3.97 B |
| 11/07/2025 | $84.46 | $86.74 (2.7%) | $86.74 | $83.99 | 295.80 K | $3.96 B |
| 11/06/2025 | $84.99 | $84.65 (-0.4%) | $85.90 | $84.09 | 406.22 K | $3.87 B |
| 11/05/2025 | $84.01 | $85.22 (1.44%) | $86.29 | $84.01 | 535.00 K | $3.90 B |
| 11/04/2025 | $84.60 | $83.76 (-0.99%) | $84.99 | $83.19 | 417.80 K | $3.83 B |
| 11/03/2025 | $83.22 | $85.31 (2.51%) | $85.34 | $82.72 | 572.94 K | $3.90 B |
| 10/31/2025 | $81.64 | $83.84 (2.69%) | $84.08 | $81.27 | 478.27 K | $3.83 B |
| 10/30/2025 | $83.28 | $82.14 (-1.37%) | $85.17 | $82.02 | 508.30 K | $3.75 B |
| 10/29/2025 | $83.66 | $83.33 (-0.39%) | $85.42 | $82.95 | 473.02 K | $3.81 B |
| 10/28/2025 | $85.91 | $83.88 (-2.36%) | $86.02 | $83.00 | 477.25 K | $3.83 B |
| 10/27/2025 | $85.97 | $85.90 (-0.08%) | $86.93 | $84.42 | 678.70 K | $3.93 B |
| 10/24/2025 | $85.44 | $85.45 (0.01%) | $86.86 | $84.77 | 663.31 K | $3.91 B |
| 10/23/2025 | $83.61 | $84.52 (1.09%) | $85.75 | $81.97 | 724.10 K | $3.86 B |
| 10/22/2025 | $82.02 | $82.03 (0.01%) | $83.50 | $80.94 | 782.40 K | $3.75 B |
| 10/21/2025 | $81.17 | $81.69 (0.64%) | $81.89 | $80.91 | 430.30 K | $3.73 B |
| 10/20/2025 | $79.76 | $81.58 (2.28%) | $82.12 | $79.19 | 441.00 K | $3.73 B |
| 10/17/2025 | $77.83 | $78.89 (1.36%) | $79.49 | $76.60 | 736.10 K | $3.61 B |
| 10/16/2025 | $81.98 | $77.08 (-5.98%) | $82.00 | $75.41 | 2.32 M | $3.52 B |
| 10/15/2025 | $85.46 | $83.38 (-2.43%) | $85.74 | $82.62 | 430.54 K | $3.81 B |
| 10/14/2025 | $81.60 | $85.27 (4.5%) | $85.89 | $81.60 | 279.32 K | $3.90 B |
| 10/13/2025 | $81.49 | $82.53 (1.28%) | $82.58 | $80.64 | 382.20 K | $3.77 B |
| 10/10/2025 | $85.42 | $80.18 (-6.13%) | $86.32 | $80.00 | 635.65 K | $3.66 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.
