5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
-11.53%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
-11.75%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
+15.67%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $98.82 | $99.61 (0.8%) | $99.89 | $97.83 | 72.74 K | $4.48 B |
| 08/06/2026 | $100.45 | $99.49 (-0.96%) | $100.72 | $99.42 | 422.44 K | $4.48 B |
| 08/05/2026 | $101.95 | $99.98 (-1.93%) | $101.95 | $99.97 | 321.50 K | $4.50 B |
| 08/04/2026 | $101.36 | $101.52 (0.16%) | $102.79 | $100.93 | 350.47 K | $4.57 B |
| 08/03/2026 | $99.68 | $101.29 (1.62%) | $101.42 | $99.68 | 510.50 K | $4.56 B |
| 07/31/2026 | $99.22 | $98.85 (-0.37%) | $99.82 | $97.91 | 349.00 K | $4.45 B |
| 07/30/2026 | $98.89 | $98.74 (-0.15%) | $99.04 | $98.11 | 386.40 K | $4.45 B |
| 07/29/2026 | $98.17 | $98.42 (0.25%) | $99.16 | $97.99 | 539.83 K | $4.43 B |
| 07/28/2026 | $98.40 | $98.71 (0.32%) | $99.33 | $98.02 | 491.41 K | $4.44 B |
| 07/27/2026 | $99.87 | $98.40 (-1.47%) | $100.42 | $98.14 | 582.70 K | $4.43 B |
| 07/24/2026 | $99.00 | $99.25 (0.25%) | $100.73 | $98.83 | 492.30 K | $4.47 B |
| 07/23/2026 | $98.58 | $98.67 (0.09%) | $100.75 | $96.96 | 1.32 M | $4.44 B |
| 07/22/2026 | $104.00 | $102.91 (-1.05%) | $104.00 | $101.95 | 544.90 K | $4.63 B |
| 07/21/2026 | $103.42 | $103.65 (0.22%) | $103.92 | $101.30 | 427.42 K | $4.67 B |
| 07/20/2026 | $104.84 | $103.50 (-1.28%) | $105.66 | $103.33 | 468.40 K | $4.66 B |
| 07/17/2026 | $106.50 | $105.07 (-1.34%) | $107.18 | $104.27 | 461.45 K | $4.73 B |
| 07/16/2026 | $104.00 | $107.74 (3.6%) | $107.78 | $103.87 | 638.01 K | $4.85 B |
| 07/15/2026 | $101.98 | $103.93 (1.91%) | $104.35 | $101.47 | 563.70 K | $4.68 B |
| 07/14/2026 | $101.80 | $101.98 (0.18%) | $103.04 | $101.22 | 353.25 K | $4.59 B |
| 07/13/2026 | $102.79 | $101.87 (-0.9%) | $102.89 | $101.06 | 483.33 K | $4.59 B |
| 07/10/2026 | $102.69 | $102.36 (-0.32%) | $103.35 | $101.88 | 328.91 K | $4.61 B |
| 07/09/2026 | $101.60 | $102.67 (1.05%) | $103.63 | $101.60 | 386.67 K | $4.62 B |
| 07/08/2026 | $103.18 | $101.47 (-1.66%) | $103.30 | $100.60 | 620.70 K | $4.57 B |
| 07/07/2026 | $105.94 | $104.20 (-1.64%) | $106.24 | $104.12 | 479.54 K | $4.69 B |
| 07/06/2026 | $103.66 | $105.32 (1.6%) | $105.67 | $103.66 | 526.14 K | $4.74 B |
| 07/02/2026 | $104.69 | $103.95 (-0.71%) | $105.39 | $102.79 | 529.10 K | $4.68 B |
| 07/01/2026 | $103.29 | $104.54 (1.21%) | $105.85 | $102.32 | 503.70 K | $4.71 B |
| 06/30/2026 | $103.64 | $103.26 (-0.37%) | $104.55 | $102.72 | 678.30 K | $4.65 B |
| 06/29/2026 | $102.22 | $102.72 (0.49%) | $103.51 | $101.68 | 582.20 K | $4.62 B |
| 06/26/2026 | $104.16 | $103.40 (-0.73%) | $104.58 | $102.72 | 1.19 M | $4.66 B |
| 06/25/2026 | $103.21 | $103.59 (0.37%) | $104.17 | $98.83 | 516.40 K | $4.66 B |
| 06/24/2026 | $101.50 | $103.07 (1.55%) | $103.25 | $100.90 | 652.40 K | $4.64 B |
| 06/23/2026 | $99.54 | $101.35 (1.82%) | $101.53 | $99.42 | 434.13 K | $4.56 B |
| 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 |
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.
