5 DAY PERFORMANCE
+4.84%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
-8.09%
6 MONTH PERFORMANCE
+10.64%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
+31.09%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $70.70 | $72.16 (2.07%) | $73.03 | $70.25 | 678,918 | $3.33 B |
| 03/11/2025 | $71.76 | $70.86 (-1.25%) | $73.26 | $70.23 | 783,800 | $3.27 B |
| 03/10/2025 | $72.70 | $71.76 (-1.29%) | $74.00 | $70.95 | 852,600 | $3.32 B |
| 03/07/2025 | $73.27 | $74.01 (1.01%) | $74.62 | $72.41 | 773,815 | $3.42 B |
| 03/06/2025 | $74.46 | $73.72 (-0.99%) | $74.83 | $73.31 | 409,735 | $3.41 B |
| 03/05/2025 | $74.78 | $75.19 (0.55%) | $75.75 | $73.56 | 505,400 | $3.47 B |
| 03/04/2025 | $77.22 | $74.72 (-3.24%) | $78.79 | $73.41 | 551,200 | $3.45 B |
| 03/03/2025 | $79.07 | $78.10 (-1.23%) | $80.22 | $77.63 | 420,025 | $3.61 B |
| 02/28/2025 | $79.06 | $79.16 (0.13%) | $79.87 | $78.19 | 431,335 | $3.66 B |
| 02/27/2025 | $78.45 | $78.59 (0.18%) | $79.63 | $77.25 | 253,136 | $3.63 B |
| 02/26/2025 | $79.00 | $78.15 (-1.08%) | $79.85 | $77.68 | 358,845 | $3.61 B |
| 02/25/2025 | $78.77 | $78.91 (0.18%) | $80.02 | $78.41 | 351,327 | $3.65 B |
| 02/24/2025 | $80.36 | $78.65 (-2.13%) | $80.58 | $78.61 | 357,700 | $3.63 B |
| 02/21/2025 | $81.96 | $79.58 (-2.9%) | $81.96 | $79.33 | 381,405 | $3.68 B |
| 02/20/2025 | $81.68 | $81.06 (-0.76%) | $82.05 | $79.83 | 368,614 | $3.75 B |
| 02/19/2025 | $81.42 | $82.16 (0.91%) | $82.72 | $81.42 | 320,900 | $3.80 B |
| 02/18/2025 | $80.95 | $82.21 (1.56%) | $82.30 | $80.79 | 350,919 | $3.80 B |
| 02/14/2025 | $82.94 | $81.02 (-2.31%) | $83.40 | $80.91 | 336,731 | $3.74 B |
| 02/13/2025 | $82.25 | $82.36 (0.13%) | $82.87 | $81.48 | 344,516 | $3.81 B |
| 02/12/2025 | $82.68 | $82.01 (-0.81%) | $83.51 | $81.45 | 396,300 | $3.79 B |
| 02/11/2025 | $81.15 | $83.85 (3.33%) | $83.89 | $79.16 | 368,900 | $3.87 B |
| 02/10/2025 | $82.81 | $82.13 (-0.82%) | $83.34 | $82.01 | 439,715 | $3.79 B |
| 02/07/2025 | $83.55 | $83.00 (-0.66%) | $83.62 | $81.04 | 467,200 | $3.83 B |
| 02/06/2025 | $82.66 | $83.52 (1.04%) | $83.54 | $81.25 | 472,200 | $3.86 B |
| 02/05/2025 | $80.89 | $82.51 (2%) | $82.56 | $79.76 | 592,210 | $3.81 B |
| 02/04/2025 | $77.04 | $80.06 (3.92%) | $80.31 | $76.45 | 733,537 | $3.70 B |
| 02/03/2025 | $77.05 | $77.23 (0.23%) | $78.67 | $76.39 | 442,138 | $3.57 B |
| 01/31/2025 | $79.54 | $78.95 (-0.74%) | $80.15 | $78.38 | 369,049 | $3.65 B |
| 01/30/2025 | $79.49 | $79.30 (-0.24%) | $80.00 | $78.53 | 313,422 | $3.66 B |
| 01/29/2025 | $77.91 | $78.51 (0.77%) | $79.67 | $77.69 | 505,600 | $3.63 B |
| 01/28/2025 | $78.87 | $77.83 (-1.32%) | $79.37 | $76.94 | 438,000 | $3.60 B |
| 01/27/2025 | $77.70 | $78.68 (1.26%) | $78.99 | $77.30 | 493,017 | $3.64 B |
| 01/24/2025 | $76.82 | $77.45 (0.82%) | $77.97 | $76.17 | 676,500 | $3.58 B |
| 01/23/2025 | $79.94 | $76.95 (-3.74%) | $81.12 | $76.48 | 891,303 | $3.56 B |
| 01/22/2025 | $81.07 | $80.56 (-0.63%) | $81.53 | $80.47 | 787,130 | $3.72 B |
| 01/21/2025 | $81.29 | $81.57 (0.34%) | $82.08 | $80.77 | 408,408 | $3.77 B |
| 01/17/2025 | $79.80 | $80.74 (1.18%) | $80.87 | $79.07 | 390,539 | $3.73 B |
| 01/16/2025 | $78.70 | $78.96 (0.33%) | $79.29 | $77.73 | 491,800 | $3.65 B |
| 01/15/2025 | $79.78 | $78.91 (-1.09%) | $80.03 | $77.88 | 531,000 | $3.65 B |
| 01/14/2025 | $74.40 | $76.77 (3.19%) | $76.84 | $73.86 | 625,336 | $3.55 B |
| 01/13/2025 | $72.56 | $74.05 (2.05%) | $74.52 | $72.51 | 683,700 | $3.42 B |
| 01/10/2025 | $74.98 | $73.25 (-2.31%) | $76.14 | $72.67 | 620,400 | $3.38 B |
| 01/08/2025 | $75.95 | $76.64 (0.91%) | $77.22 | $75.45 | 444,500 | $3.54 B |
| 01/07/2025 | $77.91 | $76.68 (-1.58%) | $77.97 | $75.85 | 411,300 | $3.54 B |
| 01/06/2025 | $77.57 | $77.59 (0.03%) | $79.20 | $77.44 | 280,327 | $3.58 B |
| 01/03/2025 | $77.16 | $77.25 (0.12%) | $77.56 | $75.69 | 298,700 | $3.57 B |
| 01/02/2025 | $78.99 | $76.81 (-2.76%) | $79.08 | $76.56 | 223,100 | $3.55 B |
| 12/31/2024 | $78.24 | $78.20 (-0.05%) | $78.66 | $77.88 | 225,800 | $3.61 B |
| 12/30/2024 | $77.17 | $77.72 (0.71%) | $78.29 | $76.48 | 288,940 | $3.59 B |
| 12/27/2024 | $78.16 | $77.61 (-0.7%) | $78.84 | $76.87 | 222,109 | $3.59 B |
| 12/26/2024 | $77.53 | $78.63 (1.42%) | $78.84 | $77.11 | 168,700 | $3.63 B |
| 12/24/2024 | $77.76 | $78.30 (0.69%) | $78.36 | $77.13 | 127,946 | $3.62 B |
| 12/23/2024 | $76.40 | $77.65 (1.64%) | $77.84 | $76.14 | 268,500 | $3.59 B |
| 12/20/2024 | $75.91 | $76.77 (1.13%) | $78.24 | $75.91 | 1.05 M | $3.55 B |
| 12/19/2024 | $78.83 | $76.78 (-2.6%) | $80.13 | $76.40 | 609,532 | $3.55 B |
| 12/18/2024 | $82.62 | $77.90 (-5.71%) | $83.42 | $77.38 | 704,127 | $3.60 B |
| 12/17/2024 | $84.16 | $82.35 (-2.15%) | $84.57 | $81.77 | 737,436 | $3.80 B |
| 12/16/2024 | $84.68 | $85.25 (0.67%) | $85.54 | $83.53 | 539,926 | $3.94 B |
| 12/13/2024 | $85.41 | $84.42 (-1.16%) | $85.58 | $84.24 | 311,711 | $3.90 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.
