5 DAY PERFORMANCE
-6.94%
1 MONTH PERFORMANCE
-7.24%
3 MONTH PERFORMANCE
-1.89%
6 MONTH PERFORMANCE
-1.34%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
+19.32%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $98.75 | $99.60 (0.86%) | $100.25 | $98.70 | 459.16 K | $4.48 B |
| 06/18/2026 | $99.67 | $99.07 (-0.6%) | $100.29 | $98.61 | 1.22 M | $4.46 B |
| 06/17/2026 | $100.83 | $99.31 (-1.51%) | $101.76 | $98.59 | 712.12 K | $4.47 B |
| 06/16/2026 | $101.69 | $101.10 (-0.58%) | $102.09 | $100.11 | 561.70 K | $4.55 B |
| 06/15/2026 | $102.08 | $100.73 (-1.32%) | $102.31 | $100.31 | 438.72 K | $4.54 B |
| 06/12/2026 | $101.20 | $101.51 (0.31%) | $102.04 | $100.64 | 622.91 K | $4.57 B |
| 06/11/2026 | $100.80 | $100.36 (-0.44%) | $101.35 | $99.10 | 545.70 K | $4.52 B |
| 06/10/2026 | $101.19 | $100.19 (-0.99%) | $102.26 | $99.74 | 512.51 K | $4.51 B |
| 06/09/2026 | $100.95 | $100.95 (0%) | $102.71 | $99.67 | 686.01 K | $4.54 B |
| 06/08/2026 | $102.06 | $100.60 (-1.43%) | $102.79 | $100.59 | 451.92 K | $4.53 B |
| 06/05/2026 | $102.45 | $101.69 (-0.74%) | $102.99 | $101.00 | 567.00 K | $4.58 B |
| 06/04/2026 | $100.27 | $102.34 (2.06%) | $102.52 | $100.16 | 505.75 K | $4.61 B |
| 06/03/2026 | $99.29 | $98.94 (-0.35%) | $99.71 | $98.51 | 521.14 K | $4.45 B |
| 06/02/2026 | $97.62 | $99.74 (2.17%) | $100.21 | $97.35 | 269.61 K | $4.49 B |
| 06/01/2026 | $98.45 | $98.02 (-0.44%) | $98.90 | $96.76 | 570.31 K | $4.41 B |
| 05/29/2026 | $99.53 | $99.49 (-0.04%) | $100.15 | $98.71 | 437.70 K | $4.48 B |
| 05/28/2026 | $98.14 | $99.73 (1.62%) | $99.78 | $97.36 | 520.70 K | $4.49 B |
| 05/27/2026 | $100.29 | $98.14 (-2.14%) | $101.36 | $97.74 | 684.10 K | $4.42 B |
| 05/26/2026 | $99.82 | $100.37 (0.55%) | $101.88 | $99.51 | 446.60 K | $4.52 B |
| 05/22/2026 | $99.18 | $99.39 (0.21%) | $100.16 | $98.83 | 355.35 K | $4.47 B |
| 05/21/2026 | $98.07 | $99.00 (0.95%) | $99.26 | $96.89 | 518.41 K | $4.46 B |
| 05/20/2026 | $97.05 | $98.75 (1.75%) | $99.42 | $96.55 | 287.55 K | $4.45 B |
| 05/19/2026 | $97.07 | $96.81 (-0.27%) | $97.29 | $94.06 | 382.02 K | $4.36 B |
| 05/18/2026 | $96.67 | $97.45 (0.81%) | $98.19 | $96.35 | 294.80 K | $4.39 B |
| 05/15/2026 | $96.90 | $95.98 (-0.95%) | $97.01 | $95.31 | 328.20 K | $4.32 B |
| 05/14/2026 | $96.90 | $97.11 (0.22%) | $97.75 | $96.16 | 259.05 K | $4.37 B |
| 05/13/2026 | $97.14 | $95.99 (-1.18%) | $97.83 | $95.70 | 399.73 K | $4.32 B |
| 05/12/2026 | $98.32 | $97.45 (-0.88%) | $98.84 | $95.16 | 646.25 K | $4.39 B |
| 05/11/2026 | $99.96 | $98.10 (-1.86%) | $100.03 | $98.03 | 311.13 K | $4.42 B |
| 05/08/2026 | $100.56 | $99.96 (-0.6%) | $101.03 | $99.74 | 244.73 K | $4.50 B |
| 05/07/2026 | $102.13 | $100.56 (-1.54%) | $102.84 | $100.13 | 345.40 K | $4.53 B |
| 05/06/2026 | $101.69 | $102.35 (0.65%) | $103.29 | $100.88 | 448.40 K | $4.61 B |
| 05/05/2026 | $100.15 | $100.68 (0.53%) | $101.16 | $99.28 | 425.70 K | $4.53 B |
| 05/04/2026 | $100.56 | $99.59 (-0.96%) | $101.88 | $99.45 | 363.80 K | $4.48 B |
| 05/01/2026 | $100.70 | $101.38 (0.68%) | $102.44 | $100.20 | 377.44 K | $4.56 B |
| 04/30/2026 | $98.06 | $100.70 (2.69%) | $101.45 | $96.35 | 590.20 K | $4.53 B |
| 04/29/2026 | $100.44 | $98.54 (-1.89%) | $100.81 | $98.49 | 452.41 K | $4.44 B |
| 04/28/2026 | $101.31 | $100.76 (-0.54%) | $102.40 | $100.24 | 419.20 K | $4.54 B |
| 04/27/2026 | $99.18 | $100.31 (1.14%) | $100.80 | $98.55 | 583.91 K | $4.52 B |
| 04/24/2026 | $103.12 | $99.13 (-3.87%) | $103.12 | $97.90 | 943.42 K | $4.46 B |
| 04/23/2026 | $102.70 | $103.58 (0.86%) | $104.51 | $100.66 | 672.91 K | $4.66 B |
| 04/22/2026 | $104.61 | $102.54 (-1.98%) | $104.63 | $101.68 | 680.05 K | $4.62 B |
| 04/21/2026 | $105.63 | $103.90 (-1.64%) | $106.58 | $103.78 | 335.40 K | $4.68 B |
| 04/20/2026 | $103.63 | $105.75 (2.05%) | $106.82 | $101.83 | 414.55 K | $4.76 B |
| 04/17/2026 | $103.60 | $104.58 (0.95%) | $106.12 | $102.52 | 364.53 K | $4.71 B |
| 04/16/2026 | $102.72 | $102.45 (-0.26%) | $103.39 | $101.71 | 301.94 K | $4.61 B |
| 04/15/2026 | $103.14 | $103.15 (0.01%) | $103.63 | $102.09 | 326.41 K | $4.64 B |
| 04/14/2026 | $101.69 | $103.15 (1.44%) | $103.40 | $100.89 | 355.10 K | $4.64 B |
| 04/13/2026 | $100.53 | $102.28 (1.74%) | $102.51 | $99.35 | 336.70 K | $4.60 B |
| 04/10/2026 | $100.95 | $100.79 (-0.16%) | $101.73 | $99.81 | 277.20 K | $4.54 B |
| 04/09/2026 | $99.61 | $101.37 (1.77%) | $101.78 | $96.73 | 320.20 K | $4.56 B |
| 04/08/2026 | $99.60 | $100.42 (0.82%) | $101.95 | $98.70 | 618.20 K | $4.52 B |
| 04/07/2026 | $96.40 | $97.58 (1.22%) | $98.06 | $96.40 | 239.70 K | $4.39 B |
| 04/06/2026 | $95.87 | $97.10 (1.28%) | $97.43 | $95.27 | 201.91 K | $4.37 B |
| 04/02/2026 | $94.57 | $95.97 (1.48%) | $96.77 | $93.99 | 235.10 K | $4.32 B |
| 04/01/2026 | $95.37 | $95.82 (0.47%) | $97.04 | $94.81 | 407.20 K | $4.31 B |
| 03/31/2026 | $94.55 | $94.88 (0.35%) | $95.27 | $92.88 | 511.10 K | $4.27 B |
| 03/30/2026 | $93.49 | $92.71 (-0.83%) | $94.08 | $92.42 | 369.88 K | $4.17 B |
| 03/27/2026 | $94.07 | $92.67 (-1.49%) | $94.07 | $92.10 | 607.11 K | $4.17 B |
| 03/26/2026 | $94.15 | $94.68 (0.56%) | $95.67 | $93.92 | 372.22 K | $4.26 B |
| 03/25/2026 | $95.33 | $95.10 (-0.24%) | $96.21 | $94.38 | 395.00 K | $4.28 B |
| 03/24/2026 | $92.89 | $94.58 (1.82%) | $95.71 | $92.75 | 356.70 K | $4.26 B |
| 03/23/2026 | $94.34 | $93.97 (-0.39%) | $96.05 | $93.44 | 544.10 K | $4.23 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.
