5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+4.58%
3 MONTH PERFORMANCE
-6.03%
6 MONTH PERFORMANCE
-4.38%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+2.66%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $20.06 | $20.10 (0.2%) | $20.18 | $19.75 | 14.39 K | $3.50 B |
| 05/15/2025 | $20.10 | $19.95 (-0.75%) | $20.10 | $19.71 | 50.38 K | $3.54 B |
| 05/14/2025 | $20.10 | $19.85 (-1.24%) | $20.14 | $19.85 | 6.50 K | $3.51 B |
| 05/13/2025 | $20.15 | $20.06 (-0.45%) | $20.15 | $19.92 | 12.62 K | $3.51 B |
| 05/12/2025 | $20.05 | $20.03 (-0.1%) | $20.20 | $19.95 | 9.53 K | $3.48 B |
| 05/09/2025 | $20.00 | $19.86 (-0.7%) | $20.12 | $19.62 | 15.10 K | $3.36 B |
| 05/08/2025 | $20.11 | $19.91 (-0.99%) | $20.20 | $19.91 | 9.62 K | $3.35 B |
| 05/07/2025 | $20.00 | $20.08 (0.4%) | $20.14 | $19.93 | 8.50 K | $3.23 B |
| 05/06/2025 | $19.86 | $19.87 (0.05%) | $20.02 | $19.81 | 7.52 K | $3.22 B |
| 05/05/2025 | $19.83 | $19.86 (0.15%) | $20.10 | $19.81 | 19.43 K | $3.25 B |
| 05/02/2025 | $19.98 | $19.92 (-0.3%) | $20.04 | $19.82 | 9.80 K | $3.26 B |
| 05/01/2025 | $19.80 | $19.83 (0.15%) | $19.97 | $19.69 | 24.71 K | $3.17 B |
| 04/30/2025 | $19.89 | $19.63 (-1.31%) | $19.89 | $19.63 | 22.80 K | $3.14 B |
| 04/29/2025 | $19.90 | $19.87 (-0.15%) | $19.90 | $19.66 | 7.80 K | $3.16 B |
| 04/28/2025 | $19.90 | $19.90 (0%) | $19.90 | $19.85 | 3.50 K | $3.16 B |
| 04/25/2025 | $19.93 | $19.84 (-0.45%) | $19.94 | $19.75 | 9.90 K | $3.13 B |
| 04/24/2025 | $19.93 | $19.81 (-0.6%) | $19.94 | $19.76 | 13.90 K | $3.15 B |
| 04/23/2025 | $19.71 | $19.83 (0.61%) | $20.04 | $19.71 | 11.71 K | $3.10 B |
| 04/22/2025 | $19.36 | $19.60 (1.24%) | $19.71 | $19.34 | 15.61 K | $3.04 B |
| 04/21/2025 | $19.22 | $19.18 (-0.21%) | $19.26 | $19.01 | 24.61 K | $2.96 B |
| 04/17/2025 | $19.13 | $19.22 (0.47%) | $19.28 | $19.02 | 25.30 K | $3.05 B |
| 04/16/2025 | $18.73 | $18.97 (1.28%) | $19.05 | $18.68 | 22.12 K | $3.00 B |
| 04/15/2025 | $18.72 | $18.50 (-1.18%) | $18.93 | $18.50 | 15.70 K | $2.96 B |
| 04/14/2025 | $18.56 | $18.68 (0.65%) | $18.80 | $18.56 | 10.90 K | $2.93 B |
| 04/11/2025 | $18.50 | $18.55 (0.27%) | $18.80 | $18.40 | 23.60 K | $2.86 B |
| 04/10/2025 | $18.52 | $18.61 (0.49%) | $18.85 | $18.42 | 16.33 K | $2.82 B |
| 04/09/2025 | $18.39 | $19.00 (3.32%) | $19.23 | $18.11 | 32.41 K | $3.06 B |
| 04/08/2025 | $18.73 | $18.64 (-0.48%) | $19.29 | $18.60 | 29.70 K | $2.86 B |
| 04/07/2025 | $18.81 | $18.64 (-0.9%) | $19.25 | $18.50 | 48.20 K | $2.90 B |
| 04/04/2025 | $19.03 | $19.21 (0.95%) | $19.48 | $18.82 | 30.00 K | $2.97 B |
| 04/03/2025 | $19.02 | $19.40 (2%) | $19.50 | $19.01 | 38.00 K | $3.07 B |
| 04/02/2025 | $19.35 | $19.58 (1.19%) | $19.60 | $19.34 | 32.00 K | $3.45 B |
| 04/01/2025 | $19.47 | $19.41 (-0.31%) | $19.93 | $19.36 | 29.44 K | $3.43 B |
| 03/31/2025 | $19.50 | $19.39 (-0.56%) | $19.79 | $19.36 | 352.30 K | $3.45 B |
| 03/28/2025 | $19.86 | $19.61 (-1.26%) | $20.20 | $19.50 | 89.43 K | $3.40 B |
| 03/27/2025 | $20.15 | $19.90 (-1.24%) | $20.20 | $19.80 | 23.42 K | $3.47 B |
| 03/26/2025 | $20.30 | $20.04 (-1.28%) | $20.30 | $19.92 | 25.45 K | $3.52 B |
| 03/25/2025 | $20.45 | $20.27 (-0.88%) | $20.45 | $20.21 | 21.10 K | $3.54 B |
| 03/24/2025 | $20.47 | $20.36 (-0.54%) | $20.58 | $20.32 | 23.80 K | $3.58 B |
| 03/21/2025 | $20.47 | $20.30 (-0.83%) | $20.50 | $20.30 | 15.15 K | $3.50 B |
| 03/20/2025 | $20.49 | $20.45 (-0.2%) | $20.70 | $20.40 | 10.80 K | $3.49 B |
| 03/19/2025 | $20.67 | $20.55 (-0.58%) | $20.73 | $20.45 | 19.85 K | $3.52 B |
| 03/18/2025 | $20.63 | $20.63 (0%) | $20.69 | $20.47 | 14.80 K | $3.48 B |
| 03/17/2025 | $20.75 | $20.63 (-0.58%) | $20.79 | $20.58 | 14.33 K | $3.49 B |
| 03/14/2025 | $20.36 | $20.59 (1.13%) | $20.63 | $20.29 | 21.70 K | $3.44 B |
| 03/13/2025 | $19.95 | $20.25 (1.5%) | $20.79 | $19.95 | 21.94 K | $3.30 B |
| 03/12/2025 | $20.00 | $20.09 (0.45%) | $20.12 | $19.86 | 29.04 K | $3.33 B |
| 03/11/2025 | $20.06 | $20.00 (-0.3%) | $20.21 | $19.95 | 12.10 K | $3.27 B |
| 03/10/2025 | $20.24 | $20.00 (-1.19%) | $20.38 | $19.91 | 30.50 K | $3.31 B |
| 03/07/2025 | $20.31 | $20.11 (-0.98%) | $20.55 | $20.10 | 24.41 K | $3.41 B |
| 03/06/2025 | $20.57 | $20.18 (-1.9%) | $20.60 | $20.18 | 15.35 K | $3.40 B |
| 03/05/2025 | $20.49 | $20.50 (0.05%) | $20.70 | $20.40 | 25.82 K | $3.47 B |
| 03/04/2025 | $20.60 | $20.40 (-0.97%) | $20.60 | $20.35 | 31.30 K | $3.45 B |
| 03/03/2025 | $20.87 | $20.70 (-0.81%) | $20.93 | $20.59 | 33.60 K | $3.60 B |
| 02/28/2025 | $21.24 | $21.10 (-0.66%) | $21.24 | $21.00 | 21.44 K | $3.65 B |
| 02/27/2025 | $21.23 | $21.19 (-0.19%) | $21.45 | $21.15 | 16.01 K | $3.62 B |
| 02/26/2025 | $21.45 | $21.32 (-0.61%) | $21.45 | $21.27 | 9.90 K | $3.60 B |
| 02/25/2025 | $21.30 | $21.35 (0.23%) | $21.44 | $21.23 | 9.20 K | $3.64 B |
| 02/24/2025 | $21.20 | $21.20 (0%) | $21.33 | $21.10 | 24.00 K | $3.63 B |
| 02/21/2025 | $21.20 | $21.20 (0%) | $21.32 | $21.20 | 8.30 K | $3.67 B |
| 02/20/2025 | $21.24 | $21.27 (0.14%) | $21.33 | $21.11 | 3.50 K | $3.74 B |
| 02/19/2025 | $21.23 | $21.20 (-0.14%) | $21.40 | $21.10 | 10.82 K | $3.79 B |
| 02/18/2025 | $21.37 | $21.19 (-0.84%) | $21.45 | $21.17 | 12.80 K | $3.79 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.
