5 DAY PERFORMANCE
+4.18%
1 MONTH PERFORMANCE
+10.23%
3 MONTH PERFORMANCE
+8.58%
6 MONTH PERFORMANCE
+29.81%
YEAR-TO-DATE PERFORMANCE
+20.13%
1 YEAR PERFORMANCE
+7.85%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $92.96 | $93.94 (1.05%) | $94.32 | $92.79 | 343.92 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 |
| 10/09/2025 | $86.32 | $85.10 (-1.41%) | $86.66 | $84.69 | 286.70 K | $3.89 B |
| 10/08/2025 | $86.81 | $86.25 (-0.65%) | $87.85 | $85.94 | 227.52 K | $3.94 B |
| 10/07/2025 | $86.74 | $86.62 (-0.14%) | $88.11 | $85.83 | 407.31 K | $3.96 B |
| 10/06/2025 | $85.60 | $86.50 (1.05%) | $86.96 | $84.51 | 357.14 K | $3.95 B |
| 10/03/2025 | $84.16 | $84.72 (0.67%) | $85.34 | $84.14 | 321.11 K | $3.87 B |
| 10/02/2025 | $83.74 | $84.20 (0.55%) | $84.25 | $82.50 | 305.60 K | $3.85 B |
| 10/01/2025 | $83.97 | $83.88 (-0.11%) | $84.49 | $83.23 | 240.30 K | $3.83 B |
| 09/30/2025 | $85.29 | $84.53 (-0.89%) | $86.44 | $83.57 | 414.50 K | $3.86 B |
| 09/29/2025 | $86.50 | $85.46 (-1.2%) | $86.61 | $84.10 | 282.60 K | $3.91 B |
| 09/26/2025 | $86.75 | $86.51 (-0.28%) | $87.67 | $85.82 | 274.33 K | $3.95 B |
| 09/25/2025 | $85.91 | $86.44 (0.62%) | $87.06 | $84.98 | 533.30 K | $3.95 B |
| 09/24/2025 | $85.68 | $86.01 (0.39%) | $86.74 | $85.36 | 345.40 K | $3.93 B |
| 09/23/2025 | $85.67 | $85.69 (0.02%) | $86.89 | $84.94 | 474.42 K | $3.92 B |
| 09/22/2025 | $86.54 | $85.36 (-1.36%) | $87.60 | $84.78 | 389.94 K | $3.90 B |
| 09/19/2025 | $87.79 | $86.98 (-0.92%) | $87.80 | $86.23 | 821.52 K | $3.98 B |
| 09/18/2025 | $85.85 | $87.87 (2.35%) | $87.99 | $85.60 | 475.73 K | $4.02 B |
| 09/17/2025 | $84.64 | $85.27 (0.74%) | $87.46 | $83.78 | 403.82 K | $3.90 B |
| 09/16/2025 | $85.26 | $84.18 (-1.27%) | $85.26 | $82.83 | 367.30 K | $3.85 B |
| 09/15/2025 | $87.22 | $85.26 (-2.25%) | $87.27 | $85.18 | 400.70 K | $3.90 B |
| 09/12/2025 | $86.94 | $86.98 (0.05%) | $87.81 | $86.38 | 272.00 K | $3.98 B |
| 09/11/2025 | $87.29 | $87.35 (0.07%) | $87.71 | $86.20 | 368.80 K | $3.99 B |
| 09/10/2025 | $86.58 | $87.23 (0.75%) | $87.35 | $86.46 | 363.31 K | $3.99 B |
| 09/09/2025 | $87.08 | $86.53 (-0.63%) | $87.40 | $86.07 | 411.32 K | $3.96 B |
| 09/08/2025 | $86.71 | $87.30 (0.68%) | $87.52 | $85.27 | 384.52 K | $3.99 B |
| 09/05/2025 | $87.54 | $86.52 (-1.17%) | $88.30 | $85.77 | 404.63 K | $3.95 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.
