5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
-11.55%
6 MONTH PERFORMANCE
+3.70%
YEAR-TO-DATE PERFORMANCE
+7.97%
1 YEAR PERFORMANCE
+5.51%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $19.50 | $19.92 (2.15%) | $20.14 | $19.50 | 28,371 | $3.55 B |
| 12/19/2024 | $19.83 | $19.63 (-1.01%) | $19.88 | $19.61 | 48,300 | $3.55 B |
| 12/18/2024 | $20.07 | $19.77 (-1.49%) | $20.20 | $19.70 | 37,300 | $3.60 B |
| 12/17/2024 | $20.14 | $20.15 (0.05%) | $20.19 | $20.01 | 22,600 | $3.80 B |
| 12/16/2024 | $20.16 | $20.01 (-0.74%) | $20.18 | $20.01 | 38,838 | $3.94 B |
| 12/13/2024 | $20.10 | $20.03 (-0.35%) | $20.45 | $20.01 | 38,130 | $3.90 B |
| 12/12/2024 | $20.21 | $20.12 (-0.45%) | $20.40 | $20.02 | 41,829 | $3.95 B |
| 12/11/2024 | $20.35 | $20.27 (-0.39%) | $20.60 | $20.15 | 20,100 | $4.01 B |
| 12/10/2024 | $20.44 | $20.25 (-0.93%) | $20.59 | $20.14 | 29,300 | $3.95 B |
| 12/09/2024 | $20.65 | $20.35 (-1.45%) | $20.78 | $20.15 | 51,000 | $3.95 B |
| 12/06/2024 | $20.78 | $20.62 (-0.77%) | $20.95 | $20.60 | 31,400 | $4.05 B |
| 12/05/2024 | $20.89 | $20.67 (-1.05%) | $20.95 | $20.59 | 68,700 | $4.02 B |
| 12/04/2024 | $20.70 | $20.89 (0.92%) | $20.95 | $20.58 | 38,800 | $4.11 B |
| 12/03/2024 | $20.91 | $20.67 (-1.15%) | $21.30 | $20.66 | 45,735 | $4.07 B |
| 12/02/2024 | $21.16 | $21.17 (0.05%) | $21.36 | $21.10 | 18,411 | $4.10 B |
| 11/29/2024 | $21.13 | $21.52 (1.85%) | $21.52 | $20.90 | 44,900 | $4.09 B |
| 11/27/2024 | $20.89 | $21.00 (0.53%) | $21.39 | $20.85 | 14,436 | $4.12 B |
| 11/26/2024 | $21.37 | $20.79 (-2.71%) | $21.40 | $20.79 | 28,831 | $4.12 B |
| 11/25/2024 | $21.21 | $21.27 (0.28%) | $21.50 | $21.13 | 15,211 | $4.14 B |
| 11/22/2024 | $21.12 | $21.09 (-0.14%) | $21.15 | $20.86 | 5,800 | $4.05 B |
| 11/21/2024 | $20.58 | $21.05 (2.28%) | $21.05 | $20.58 | 12,740 | $3.93 B |
| 11/20/2024 | $20.77 | $20.65 (-0.58%) | $20.83 | $20.55 | 19,833 | $3.88 B |
| 11/19/2024 | $20.89 | $20.77 (-0.57%) | $21.04 | $20.70 | 24,300 | $3.97 B |
| 11/18/2024 | $21.00 | $20.90 (-0.48%) | $21.15 | $20.89 | 21,000 | $3.97 B |
| 11/15/2024 | $20.87 | $21.02 (0.72%) | $21.02 | $20.75 | 21,100 | $4.02 B |
| 11/14/2024 | $21.05 | $20.85 (-0.95%) | $21.12 | $20.85 | 15,730 | $4.11 B |
| 11/13/2024 | $21.30 | $20.91 (-1.83%) | $21.30 | $20.85 | 29,800 | $4.12 B |
| 11/12/2024 | $21.36 | $21.03 (-1.54%) | $21.39 | $21.00 | 19,700 | $4.11 B |
| 11/11/2024 | $21.41 | $21.41 (0%) | $21.55 | $21.20 | 20,100 | $4.06 B |
| 11/08/2024 | $21.51 | $21.53 (0.09%) | $21.64 | $21.33 | 20,301 | $3.89 B |
| 11/07/2024 | $21.19 | $21.38 (0.9%) | $21.39 | $21.00 | 21,132 | $3.83 B |
| 11/06/2024 | $21.40 | $21.11 (-1.36%) | $21.40 | $21.04 | 22,100 | $3.95 B |
| 11/05/2024 | $21.00 | $21.41 (1.95%) | $21.46 | $21.00 | 24,042 | $3.57 B |
| 11/04/2024 | $21.15 | $21.17 (0.09%) | $21.24 | $20.90 | 28,324 | $3.51 B |
| 11/01/2024 | $21.00 | $20.78 (-1.05%) | $21.06 | $20.66 | 27,100 | $3.55 B |
| 10/31/2024 | $21.19 | $20.85 (-1.6%) | $21.24 | $20.69 | 73,500 | $3.56 B |
| 10/30/2024 | $21.38 | $21.17 (-0.98%) | $21.59 | $21.01 | 35,700 | $3.57 B |
| 10/29/2024 | $21.64 | $21.23 (-1.89%) | $21.78 | $21.23 | 17,226 | $3.58 B |
| 10/28/2024 | $21.83 | $21.69 (-0.64%) | $21.83 | $21.45 | 9,500 | $3.61 B |
| 10/25/2024 | $21.40 | $21.72 (1.5%) | $21.87 | $21.38 | 28,337 | $3.55 B |
| 10/24/2024 | $21.04 | $21.43 (1.85%) | $21.46 | $20.97 | 32,400 | $3.60 B |
| 10/23/2024 | $21.23 | $21.02 (-0.99%) | $21.29 | $21.00 | 24,100 | $3.58 B |
| 10/22/2024 | $21.19 | $21.32 (0.61%) | $21.49 | $20.96 | 71,400 | $3.58 B |
| 10/21/2024 | $21.25 | $21.16 (-0.42%) | $21.29 | $21.00 | 25,800 | $3.54 B |
| 10/18/2024 | $21.39 | $21.33 (-0.28%) | $21.49 | $21.22 | 28,200 | $3.68 B |
| 10/17/2024 | $21.32 | $21.34 (0.09%) | $21.47 | $21.15 | 25,700 | $3.75 B |
| 10/16/2024 | $21.25 | $21.33 (0.38%) | $21.46 | $21.24 | 25,900 | $3.65 B |
| 10/15/2024 | $21.21 | $21.18 (-0.14%) | $21.33 | $21.07 | 23,315 | $3.61 B |
| 10/14/2024 | $20.94 | $21.09 (0.72%) | $21.22 | $20.90 | 26,400 | $3.59 B |
| 10/11/2024 | $20.74 | $20.95 (1.01%) | $21.06 | $20.70 | 52,900 | $3.53 B |
| 10/10/2024 | $20.83 | $20.77 (-0.29%) | $20.85 | $20.62 | 10,945 | $3.43 B |
| 10/09/2024 | $20.97 | $20.87 (-0.48%) | $21.00 | $20.79 | 67,600 | $3.46 B |
| 10/08/2024 | $20.83 | $20.93 (0.48%) | $20.95 | $20.65 | 32,831 | $3.41 B |
| 10/07/2024 | $20.94 | $20.73 (-1%) | $21.12 | $20.62 | 16,900 | $3.36 B |
| 10/04/2024 | $21.03 | $20.98 (-0.24%) | $21.10 | $20.83 | 24,200 | $3.35 B |
| 10/03/2024 | $21.23 | $21.02 (-0.99%) | $21.57 | $20.96 | 30,110 | $3.27 B |
| 10/02/2024 | $21.30 | $21.22 (-0.38%) | $21.46 | $21.06 | 21,713 | $3.25 B |
| 10/01/2024 | $21.31 | $21.34 (0.14%) | $21.60 | $21.10 | 21,500 | $3.28 B |
| 09/30/2024 | $21.24 | $21.14 (-0.47%) | $21.75 | $20.84 | 81,400 | $3.33 B |
| 09/27/2024 | $21.94 | $21.37 (-2.6%) | $22.10 | $21.21 | 66,436 | $3.28 B |
| 09/26/2024 | $22.43 | $21.86 (-2.54%) | $22.60 | $21.72 | 41,200 | $3.29 B |
| 09/25/2024 | $22.65 | $22.25 (-1.77%) | $22.71 | $22.17 | 15,531 | $3.26 B |
| 09/24/2024 | $22.45 | $22.28 (-0.76%) | $22.60 | $22.01 | 19,400 | $3.30 B |
| 09/23/2024 | $22.62 | $22.37 (-1.11%) | $22.71 | $22.01 | 24,900 | $3.34 B |