-
5 DAY PERFORMANCE
-2.97% -
1 MONTH PERFORMANCE
-1.37% -
3 MONTH PERFORMANCE
+4.45% -
6 MONTH PERFORMANCE
+7.68% -
YEAR-TO-DATE PERFORMANCE
+13.22% -
1 YEAR PERFORMANCE
+17.36%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $22.48 | $22.52 (0.18%) | $22.60 | $22.28 | 15,304 | $3.35 B |
| 09/19/2024 | $21.89 | $22.65 (3.47%) | $22.65 | $21.89 | 11,300 | $3.44 B |
| 09/18/2024 | $21.82 | $21.83 (0.05%) | $21.90 | $21.46 | 16,022 | $3.35 B |
| 09/17/2024 | $21.82 | $21.70 (-0.55%) | $22.12 | $21.70 | 18,344 | $3.35 B |
| 09/16/2024 | $22.16 | $21.81 (-1.58%) | $22.39 | $21.55 | 46,600 | $3.31 B |
| 09/13/2024 | $21.58 | $21.71 (0.6%) | $21.80 | $21.57 | 20,211 | $3.26 B |
| 09/12/2024 | $21.24 | $21.43 (0.89%) | $21.44 | $21.02 | 19,400 | $3.17 B |
| 09/11/2024 | $21.17 | $21.12 (-0.24%) | $21.22 | $20.89 | 3,500 | $3.15 B |
| 09/10/2024 | $21.09 | $21.11 (0.09%) | $21.11 | $20.62 | 23,500 | $3.17 B |
| 09/09/2024 | $20.75 | $20.98 (1.11%) | $20.98 | $20.53 | 12,103 | $3.16 B |
| 09/06/2024 | $20.73 | $20.50 (-1.11%) | $20.80 | $20.47 | 19,400 | $3.14 B |
| 09/05/2024 | $20.65 | $20.61 (-0.19%) | $20.65 | $20.55 | 21,417 | $3.02 B |
| 09/04/2024 | $20.50 | $20.40 (-0.49%) | $20.70 | $20.29 | 20,004 | $3.05 B |
| 09/03/2024 | $20.37 | $20.49 (0.59%) | $20.60 | $20.37 | 17,600 | $3.08 B |
| 08/30/2024 | $20.83 | $20.65 (-0.86%) | $20.85 | $20.41 | 33,600 | $3.13 B |
| 08/29/2024 | $20.86 | $20.79 (-0.34%) | $21.32 | $20.65 | 69,800 | $3.10 B |
| 08/28/2024 | $20.84 | $20.79 (-0.24%) | $20.88 | $20.78 | 15,200 | $3.10 B |
| 08/27/2024 | $20.68 | $20.75 (0.34%) | $20.86 | $20.51 | 16,537 | $3.07 B |
| 08/26/2024 | $20.51 | $20.65 (0.68%) | $20.72 | $20.41 | 24,218 | $3.08 B |
| 08/23/2024 | $20.12 | $20.46 (1.69%) | $20.46 | $20.12 | 48,500 | $3.18 B |
| 08/22/2024 | $20.09 | $20.12 (0.15%) | $20.25 | $19.92 | 41,100 | $2.99 B |
| 08/21/2024 | $20.04 | $20.09 (0.25%) | $20.13 | $19.95 | 15,100 | $2.93 B |
| 08/20/2024 | $20.00 | $19.98 (-0.1%) | $20.00 | $19.90 | 31,342 | $2.86 B |
| 08/19/2024 | $19.91 | $19.90 (-0.05%) | $20.09 | $19.83 | 33,100 | $2.91 B |
| 08/16/2024 | $20.05 | $19.97 (-0.4%) | $20.10 | $19.81 | 15,643 | $2.87 B |
| 08/15/2024 | $20.06 | $20.00 (-0.3%) | $20.18 | $19.67 | 23,735 | $2.83 B |